Deutsche Märkte geschlossen

Macquarie Group Limited (MQG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
182,25+1,19 (+0,66%)
Börsenschluss: 05:10PM AEDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 2022------
30. Sept. 2022157,57157,91152,10152,74152,741.925.648
29. Sept. 2022160,07161,16159,22159,51159,51966.730
28. Sept. 2022162,03163,00157,12158,04158,041.107.109
27. Sept. 2022161,87162,74160,72162,01162,011.026.550
26. Sept. 2022160,18164,99160,18163,52163,521.062.543
23. Sept. 2022167,16167,49163,75165,57165,571.103.349
21. Sept. 2022170,55172,31170,40170,86170,86628.047
20. Sept. 2022174,84175,24172,06172,85172,85471.159
19. Sept. 2022171,94173,00170,67173,00173,00494.188
16. Sept. 2022175,19175,70171,66172,67172,671.655.015
15. Sept. 2022175,97177,15175,05176,54176,54872.720
14. Sept. 2022176,57177,32174,40176,30176,30771.626
13. Sept. 2022184,06184,18181,57182,25182,25553.095
12. Sept. 2022180,00181,37179,34181,06181,06477.015
09. Sept. 2022178,37180,43175,94177,83177,83786.891
08. Sept. 2022174,99178,65174,69178,38178,38628.830
07. Sept. 2022177,05177,98172,20172,72172,72775.520
06. Sept. 2022179,45179,74178,00178,18178,18618.984
05. Sept. 2022178,84179,35177,33179,35179,35449.236
02. Sept. 2022175,55178,49175,50177,20177,20719.950
01. Sept. 2022174,18175,48172,66174,45174,45782.580
31. Aug. 2022174,89177,48174,89177,26177,26865.906
30. Aug. 2022175,79176,94174,13175,17175,17451.979
29. Aug. 2022173,02174,68171,56174,06174,06562.625
26. Aug. 2022176,80179,35176,02178,50178,50513.770
25. Aug. 2022174,76176,75173,87176,30176,30496.290
24. Aug. 2022173,08174,69172,87173,34173,34686.927
23. Aug. 2022176,32176,36172,10172,57172,57988.069
22. Aug. 2022180,01180,29178,45178,61178,61587.493
19. Aug. 2022182,68183,49182,01182,28182,28672.597
18. Aug. 2022183,49183,63181,62182,13182,13632.992
17. Aug. 2022182,92183,75181,22183,75183,75614.416
16. Aug. 2022181,75183,81181,38182,75182,75625.911
15. Aug. 2022179,00181,35178,72180,87180,87447.573
12. Aug. 2022179,01179,98177,67178,59178,59553.546
11. Aug. 2022179,93179,93177,80179,56179,56642.500
10. Aug. 2022177,18177,71176,07176,19176,19469.334
09. Aug. 2022176,98179,63176,94178,12178,12613.510
08. Aug. 2022175,70177,08175,25176,62176,621.120.547
05. Aug. 2022175,02176,93174,34176,93176,93715.982
04. Aug. 2022178,00178,67175,90175,90175,90824.964
03. Aug. 2022177,81178,54175,91176,39176,39651.568
02. Aug. 2022177,36178,98177,36178,86178,86516.946
01. Aug. 2022180,00180,60176,78179,90179,90731.700
29. Juli 2022179,06182,76179,06181,13181,131.201.887
28. Juli 2022176,97179,43176,00178,89178,891.619.662
27. Juli 2022174,06175,41171,09173,73173,73819.699
26. Juli 2022173,15176,41173,15175,63175,63552.161
25. Juli 2022174,06174,67172,83174,20174,20597.937
22. Juli 2022174,30177,35174,21174,24174,241.390.407
21. Juli 2022174,00174,92172,80174,90174,90671.367
20. Juli 2022172,00175,12171,61174,17174,17860.505
19. Juli 2022171,89172,48167,08167,63167,63757.359
18. Juli 2022171,00173,33170,81173,33173,33427.938
15. Juli 2022168,32168,54165,14167,99167,99727.083
14. Juli 2022169,67171,00169,25171,00171,00932.571
13. Juli 2022169,43171,79167,84171,40171,40967.007
12. Juli 2022170,33171,28166,80167,67167,67648.458
11. Juli 2022171,20171,50167,45167,85167,85445.586
08. Juli 2022171,25171,76169,20170,69170,69396.462
07. Juli 2022170,78171,16169,35170,65170,65757.567
06. Juli 2022167,57171,71167,50169,66169,66676.876
05. Juli 2022167,46169,53166,96168,68168,68546.291
04. Juli 2022167,15167,98165,69167,15167,15795.255
01. Juli 2022166,76166,76164,24164,24164,24623.438
30. Juni 2022167,23167,51164,51164,51164,511.160.600
29. Juni 2022165,00168,67164,24168,08168,08624.121
28. Juni 2022167,15167,70165,40167,23167,23770.331
27. Juni 2022168,01168,94164,65166,26166,26919.434
24. Juni 2022163,66165,41163,25165,33165,33746.501
23. Juni 2022163,51166,03163,04163,60163,60638.007
22. Juni 2022165,06165,90161,47162,34162,34903.684
21. Juni 2022164,00164,43161,58164,00164,00985.837
20. Juni 2022161,81162,64159,94161,50161,50980.714
17. Juni 2022159,81159,81157,03159,70159,703.246.813
16. Juni 2022166,35166,96163,71164,67164,672.041.764
15. Juni 2022163,00168,14163,00164,10164,102.330.437
14. Juni 2022163,75163,75160,19163,35163,352.761.452
10. Juni 2022176,66177,96172,15172,36172,361.207.945
09. Juni 2022179,16180,75178,32178,68178,681.420.842
08. Juni 2022178,59180,42177,35179,24179,241.006.662
07. Juni 2022183,57184,12177,14177,49177,491.000.655
06. Juni 2022184,00184,00181,13182,90182,90441.651
03. Juni 2022184,38184,96182,86184,04184,041.093.964
02. Juni 2022184,59186,89182,64183,29183,29817.694
01. Juni 2022187,00188,94187,00188,38188,38685.954
31. Mai 2022188,88191,14185,98185,98185,984.226.894
30. Mai 2022187,00188,50186,05188,12188,121.060.804
27. Mai 2022180,87183,44180,12183,00183,001.289.935
26. Mai 2022178,89178,98177,06177,81177,81878.635
25. Mai 2022179,48179,95178,10178,27178,271.419.072
24. Mai 2022180,24182,20178,79178,81178,81948.301
23. Mai 2022182,81182,81178,70179,88179,88826.096
20. Mai 2022178,00181,86178,00181,37181,371.520.989
19. Mai 2022177,87178,76177,18177,64177,641.220.532
18. Mai 2022182,95184,79180,00181,50181,50899.125
17. Mai 2022180,00181,83179,81180,49180,49730.836
16. Mai 2022181,01182,15178,40179,66179,661.758.646
13. Mai 2022177,00183,59176,51183,11183,111.581.336
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...