17,504€
-3,00%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,64 | 18,07 | 17,52 | 17,97 | 1,63% | - |
| 30.05.2024 | 18,13 | 18,30 | 17,40 | 17,68 | -3,34% | - |
| 29.05.2024 | 18,69 | 18,72 | 18,28 | 18,29 | -2,55% | - |
| 28.05.2024 | 18,30 | 19,06 | 18,30 | 18,77 | 2,32% | - |
| 27.05.2024 | 18,66 | 18,67 | 18,34 | 18,34 | -1,41% | - |
| 24.05.2024 | 18,54 | 18,89 | 18,44 | 18,61 | 0,22% | - |
| 23.05.2024 | 18,59 | 18,62 | 18,18 | 18,57 | -0,12% | - |
| 22.05.2024 | 18,41 | 19,02 | 18,13 | 18,59 | 0,45% | - |
| 21.05.2024 | 17,47 | 18,52 | 16,28 | 18,51 | 3,26% | - |
| 20.05.2024 | 18,01 | 18,10 | 17,53 | 17,92 | -0,10% | - |
| 17.05.2024 | 18,06 | 18,17 | 17,88 | 17,94 | -0,61% | - |
| 16.05.2024 | 17,75 | 18,07 | 17,75 | 18,05 | 1,48% | - |
| 15.05.2024 | 18,38 | 18,63 | 17,74 | 17,79 | -3,42% | - |
| 14.05.2024 | 18,03 | 18,57 | 18,01 | 18,42 | 1,76% | - |
| 13.05.2024 | 17,95 | 18,51 | 17,94 | 18,10 | 0,77% | - |
| 10.05.2024 | 18,11 | 18,18 | 17,86 | 17,96 | -0,31% | - |
| 09.05.2024 | 17,72 | 18,04 | 17,72 | 18,02 | 1,59% | - |
| 08.05.2024 | 18,06 | 18,07 | 17,55 | 17,73 | -1,73% | - |
| 07.05.2024 | 18,13 | 18,44 | 18,04 | 18,05 | -0,75% | 200,00 |
| 06.05.2024 | 17,98 | 18,42 | 17,96 | 18,18 | 0,29% | - |
| 03.05.2024 | 17,89 | 18,21 | 17,74 | 18,13 | 1,68% | - |
| 02.05.2024 | 16,93 | 17,83 | 16,92 | 17,83 | 3,27% | - |
| 30.04.2024 | 17,28 | 17,37 | 17,08 | 17,26 | -0,30% | - |
| 29.04.2024 | 17,14 | 17,39 | 17,06 | 17,32 | 0,50% | - |
| 26.04.2024 | 17,23 | 17,38 | 16,98 | 17,23 | 0,77% | - |
| 25.04.2024 | 17,41 | 17,64 | 17,08 | 17,10 | -2,34% | - |
| 24.04.2024 | 17,80 | 17,89 | 17,48 | 17,51 | -1,45% | - |
| 23.04.2024 | 17,71 | 18,07 | 17,50 | 17,77 | 0,95% | - |
| 22.04.2024 | 17,48 | 17,80 | 17,39 | 17,60 | 1,16% | - |
| 19.04.2024 | 17,73 | 17,99 | 17,37 | 17,40 | -2,78% | - |
| 18.04.2024 | 17,82 | 18,01 | 17,69 | 17,89 | 0,47% | - |
| 17.04.2024 | 17,90 | 18,12 | 17,70 | 17,81 | -0,41% | - |
| 16.04.2024 | 17,73 | 18,00 | 17,52 | 17,88 | 0,63% | - |
| 15.04.2024 | 18,16 | 18,42 | 17,51 | 17,77 | -2,07% | - |
| 12.04.2024 | 18,63 | 18,74 | 18,04 | 18,15 | -1,11% | - |
| 11.04.2024 | 18,74 | 19,03 | 18,26 | 18,35 | -2,37% | - |
| 10.04.2024 | 18,05 | 18,81 | 17,68 | 18,80 | 3,66% | - |
| 09.04.2024 | 18,00 | 18,21 | 17,90 | 18,13 | 0,62% | - |
| 08.04.2024 | 17,12 | 18,02 | 17,00 | 18,02 | 5,06% | - |
| 05.04.2024 | 17,09 | 17,22 | 16,94 | 17,15 | 0,97% | - |
| 04.04.2024 | 17,44 | 17,66 | 16,87 | 16,99 | -2,39% | - |
| 03.04.2024 | 17,67 | 17,83 | 17,36 | 17,40 | -1,70% | - |
| 02.04.2024 | 18,08 | 18,12 | 17,63 | 17,71 | -4,23% | - |
| 28.03.2024 | 18,22 | 18,57 | 18,19 | 18,49 | 0,86% | - |
| 27.03.2024 | 17,69 | 18,43 | 17,63 | 18,33 | 3,76% | - |
| 26.03.2024 | 18,12 | 18,36 | 17,63 | 17,67 | -2,55% | - |
| 25.03.2024 | 18,70 | 19,08 | 18,09 | 18,13 | -3,35% | - |
| 22.03.2024 | 19,25 | 19,37 | 18,75 | 18,76 | -2,21% | - |
| 21.03.2024 | 19,48 | 19,57 | 19,14 | 19,18 | -1,55% | - |
| 20.03.2024 | 19,94 | 19,97 | 19,36 | 19,48 | -2,03% | - |
| 19.03.2024 | 19,49 | 20,33 | 19,40 | 19,88 | 1,86% | - |
| 18.03.2024 | 19,52 | 19,61 | 19,26 | 19,52 | 0,10% | - |
| 15.03.2024 | 19,78 | 19,97 | 19,43 | 19,50 | -1,59% | - |
| 14.03.2024 | 19,07 | 19,84 | 19,07 | 19,82 | 3,21% | - |
| 13.03.2024 | 19,08 | 19,53 | 19,00 | 19,20 | 0,63% | - |
| 12.03.2024 | 18,89 | 19,37 | 18,62 | 19,08 | 1,25% | - |
| 11.03.2024 | 19,39 | 19,67 | 18,80 | 18,84 | -2,54% | 500,00 |
| 08.03.2024 | 18,58 | 19,62 | 18,46 | 19,34 | 4,04% | - |
| 07.03.2024 | 18,33 | 18,73 | 18,30 | 18,59 | 1,14% | - |
| 06.03.2024 | 18,60 | 18,83 | 18,32 | 18,38 | -1,61% | 2.000,00 |
| 05.03.2024 | 18,87 | 19,12 | 18,27 | 18,68 | -0,89% | 4.000,00 |
| 04.03.2024 | 18,75 | 19,70 | 18,47 | 18,84 | 13,35% | 9.950,00 |
| 01.03.2024 | 16,08 | 16,63 | 15,98 | 16,62 | 3,13% | 2.580,00 |
| 29.02.2024 | 17,04 | 17,17 | 15,84 | 16,12 | -5,15% | - |
| 28.02.2024 | 18,25 | 18,45 | 16,98 | 16,99 | -7,65% | 300,00 |
| 27.02.2024 | 17,82 | 19,15 | 16,85 | 18,40 | 2,76% | - |
| 26.02.2024 | 18,00 | 18,10 | 17,73 | 17,91 | -0,71% | 300,00 |
| 23.02.2024 | 17,67 | 18,17 | 17,54 | 18,03 | 1,98% | - |
| 22.02.2024 | 17,63 | 17,72 | 17,50 | 17,68 | 0,70% | - |
| 21.02.2024 | 17,72 | 17,85 | 17,35 | 17,56 | -1,42% | - |
| 20.02.2024 | 17,74 | 17,91 | 17,60 | 17,81 | 0,19% | - |
| 19.02.2024 | 17,91 | 17,92 | 17,74 | 17,78 | -1,60% | - |
| 16.02.2024 | 18,10 | 18,28 | 17,93 | 18,07 | -0,66% | - |
| 15.02.2024 | 17,99 | 18,41 | 17,93 | 18,19 | 1,29% | - |
| 14.02.2024 | 17,69 | 18,06 | 17,60 | 17,96 | 1,38% | - |
| 13.02.2024 | 18,14 | 18,24 | 17,28 | 17,71 | -2,52% | - |
| 12.02.2024 | 17,70 | 18,28 | 17,68 | 18,17 | 2,64% | - |
| 09.02.2024 | 17,74 | 17,99 | 17,52 | 17,70 | -0,81% | - |
| 08.02.2024 | 17,12 | 17,91 | 17,12 | 17,85 | 3,69% | - |
| 07.02.2024 | 17,32 | 17,44 | 17,10 | 17,21 | -0,69% | - |
| 06.02.2024 | 17,05 | 17,54 | 16,94 | 17,33 | 1,39% | - |
| 05.02.2024 | 17,24 | 17,31 | 16,82 | 17,10 | -0,97% | - |
| 02.02.2024 | 16,96 | 17,38 | 16,94 | 17,26 | 1,74% | - |
| 01.02.2024 | 16,97 | 17,12 | 16,64 | 16,97 | 0,24% | - |
| 31.01.2024 | 17,19 | 17,29 | 16,87 | 16,93 | -1,44% | - |
| 30.01.2024 | 17,19 | 17,27 | 16,87 | 17,18 | -0,39% | - |
| 29.01.2024 | 17,48 | 17,53 | 17,03 | 17,24 | -1,00% | - |
| 26.01.2024 | 17,38 | 17,57 | 17,29 | 17,42 | 0,29% | - |
| 25.01.2024 | 16,69 | 17,55 | 16,63 | 17,37 | 4,07% | - |
| 24.01.2024 | 16,75 | 16,98 | 16,62 | 16,69 | -0,39% | - |
| 23.01.2024 | 17,00 | 17,27 | 16,42 | 16,75 | -0,12% | - |
| 22.01.2024 | 16,00 | 16,97 | 16,00 | 16,77 | 3,61% | - |
| 19.01.2024 | 16,31 | 16,59 | 15,76 | 16,19 | -1,91% | - |
| 18.01.2024 | 16,30 | 16,73 | 16,08 | 16,50 | 0,52% | 1.610,00 |
| 17.01.2024 | 16,67 | 16,67 | 16,33 | 16,42 | -1,74% | - |
| 16.01.2024 | 16,92 | 17,06 | 16,46 | 16,71 | -1,22% | 38,00 |
| 15.01.2024 | 16,92 | 16,94 | 16,88 | 16,92 | -0,11% | 1.750,00 |
| 12.01.2024 | 16,95 | 17,17 | 16,70 | 16,93 | -0,21% | - |
| 11.01.2024 | 17,23 | 17,42 | 16,88 | 16,97 | -1,99% | 250,00 |
| 10.01.2024 | 17,41 | 17,44 | 17,10 | 17,31 | -0,66% | - |