Deutsche Märkte öffnen in 1 Stunde 53 Minute

Macquarie Group Limited (MQG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
186,97-0,49 (-0,26%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023187,51188,80186,63186,97186,97515.843
27. Jan. 2023186,00188,36185,61187,46187,46853.569
25. Jan. 2023185,89186,86184,43185,13185,13624.789
24. Jan. 2023182,76184,92182,50184,43184,43477.089
23. Jan. 2023182,00182,86181,17182,12182,12488.584
20. Jan. 2023181,00181,47180,02180,80180,801.091.244
19. Jan. 2023181,39182,46178,41181,98181,98914.635
18. Jan. 2023179,06180,39177,83179,60179,60430.381
17. Jan. 2023179,92180,48178,65179,28179,28718.743
16. Jan. 2023179,56180,64178,84180,00180,00524.091
13. Jan. 2023178,50179,00177,61178,27178,27616.195
12. Jan. 2023175,73177,74174,40177,00177,00622.968
11. Jan. 2023173,90174,29172,64174,17174,17989.881
10. Jan. 2023174,68175,08173,10173,52173,52585.317
09. Jan. 2023174,41175,19173,23174,10174,10368.407
06. Jan. 2023171,47172,82170,65172,46172,461.088.928
05. Jan. 2023171,79172,79170,65172,02172,02729.959
04. Jan. 2023166,80170,55165,50169,87169,87746.284
03. Jan. 2023167,98167,98162,68164,67164,67423.539
30. Dez. 2022167,33167,89166,83166,96166,96455.019
29. Dez. 2022166,77167,61165,30166,00166,00442.859
28. Dez. 2022167,50168,68166,36167,98167,98313.542
23. Dez. 2022166,32168,27166,20167,92167,92631.234
22. Dez. 2022169,24169,76168,53168,65168,651.208.237
21. Dez. 2022167,05168,68166,28167,77167,77533.234
20. Dez. 2022168,39169,14165,27166,10166,10544.205
19. Dez. 2022168,02169,10167,50168,77168,77433.290
16. Dez. 2022168,93170,02168,03169,90169,901.597.299
15. Dez. 2022170,90173,13170,53171,69171,69885.805
14. Dez. 2022173,93175,31173,23174,21174,21669.906
13. Dez. 2022172,52174,40172,34172,86172,86576.141
12. Dez. 2022167,75172,12166,97171,50171,50696.532
09. Dez. 2022170,09171,76166,00168,04168,041.307.702
08. Dez. 2022173,23173,76170,65171,16171,16648.062
07. Dez. 2022175,00175,69172,90173,64173,641.060.534
06. Dez. 2022179,79179,82176,09176,74176,74890.141
05. Dez. 2022180,29181,29178,67180,47180,47422.540
02. Dez. 2022182,00182,10178,97180,24180,24786.263
01. Dez. 2022180,79182,30180,56182,10182,10636.585
30. Nov. 2022177,26179,69176,75178,71178,712.114.525
29. Nov. 2022177,74178,11176,62178,00178,00500.775
28. Nov. 2022177,43178,83176,53178,45178,45507.937
25. Nov. 2022177,69178,71177,48177,95177,95445.490
24. Nov. 2022178,61179,39177,25177,99177,99519.425
23. Nov. 2022177,37179,34177,03178,72178,72567.780
22. Nov. 2022177,39177,46175,83176,00176,00692.472
21. Nov. 2022178,20179,66177,18177,56177,56619.839
18. Nov. 2022180,00180,09178,08179,32179,321.050.720
17. Nov. 2022178,49179,96177,74179,83179,83743.593
16. Nov. 2022180,01181,00176,63177,95177,95755.958
15. Nov. 2022177,00179,80176,51179,63179,63686.246
14. Nov. 2022180,09180,29177,50177,72177,72866.223
11. Nov. 2022177,00180,36176,50179,30179,301.703.275
10. Nov. 2022170,50171,39169,15169,79169,79617.115
09. Nov. 2022170,00173,28169,87171,45171,45667.940
08. Nov. 2022169,00170,29168,44169,74169,74643.163
07. Nov. 2022168,14169,15166,90168,20168,20734.560
04. Nov. 2022164,96170,37164,10170,37170,371.320.706
03. Nov. 2022165,82167,74165,40166,45166,45718.967
02. Nov. 2022172,00172,59168,71168,88168,88840.470
01. Nov. 2022169,95172,00169,08172,00172,00716.419
31. Okt. 2022170,00170,02168,11169,50169,501.009.179
28. Okt. 2022169,50173,20165,00166,50166,501.352.665
27. Okt. 2022166,05168,20164,14166,54166,54710.489
26. Okt. 2022167,33167,50165,63166,00166,00869.005
25. Okt. 2022162,65165,25162,54165,00165,00546.362
24. Okt. 2022161,53162,59160,57161,46161,46517.056
21. Okt. 2022156,27158,17155,33157,69157,691.308.149
20. Okt. 2022160,83161,35156,30157,69157,691.041.750
19. Okt. 2022162,23163,19161,37162,34162,34728.004
18. Okt. 2022158,00162,69157,72162,32162,32916.163
17. Okt. 2022158,07159,19154,11154,21154,21774.436
14. Okt. 2022160,81161,28159,60160,91160,91766.008
13. Okt. 2022158,25159,50156,67157,20157,20746.706
12. Okt. 2022159,03159,84157,43158,34158,34772.444
11. Okt. 2022160,97162,16158,56158,56158,56684.753
10. Okt. 2022158,00159,93157,30159,48159,48575.554
07. Okt. 2022161,67162,77160,52161,36161,36671.982
06. Okt. 2022160,62163,70160,00163,23163,23627.553
05. Okt. 2022162,51164,59161,03162,10162,101.006.463
04. Okt. 2022154,00158,28153,51158,28158,28956.365
03. Okt. 2022152,70153,40149,51151,41151,41912.445
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...