Macquarie Technology Group Limited MAQ
ASX · Australien · Kommunikation
AUD 52,80-0,88 (-1,64 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 52,80 | -1,64 % | AUD 54,75 | AUD 54,75 | AUD 52,47 | 28,44K |
| 2026-09-30 | AUD 53,68 | +0,54 % | AUD 53,74 | AUD 54,68 | AUD 53,34 | 62,32K |
| 2026-09-29 | AUD 53,39 | +0,53 % | AUD 54,00 | AUD 54,00 | AUD 53,10 | 25,52K |
| 2026-09-28 | AUD 53,11 | -0,06 % | AUD 53,50 | AUD 53,68 | AUD 52,20 | 63,46K |
| 2026-09-25 | AUD 53,14 | -3,38 % | AUD 55,00 | AUD 55,00 | AUD 52,62 | 38,18K |
| 2026-09-24 | AUD 55,00 | -4,83 % | AUD 57,72 | AUD 57,72 | AUD 52,93 | 75,80K |
| 2026-09-23 | AUD 57,79 | +8,34 % | AUD 54,00 | AUD 58,26 | AUD 53,53 | 102,08K |
| 2026-09-22 | AUD 53,34 | +2,81 % | AUD 53,85 | AUD 53,99 | AUD 52,44 | 28,33K |
| 2026-09-21 | AUD 51,88 | -2,37 % | AUD 52,50 | AUD 52,50 | AUD 51,00 | 34,85K |
| 2026-09-18 | AUD 53,14 | +4,44 % | AUD 51,00 | AUD 53,14 | AUD 50,97 | 244,28K |
| 2026-09-17 | AUD 50,88 | -1,11 % | AUD 51,75 | AUD 52,00 | AUD 50,88 | 37,15K |
| 2026-09-16 | AUD 51,45 | +1,32 % | AUD 50,69 | AUD 51,74 | AUD 50,69 | 36,27K |
| 2026-09-15 | AUD 50,78 | -1,82 % | AUD 51,57 | AUD 52,06 | AUD 50,37 | 45,49K |
| 2026-09-14 | AUD 51,72 | -2,42 % | AUD 53,02 | AUD 53,25 | AUD 51,72 | 44,63K |
| 2026-09-11 | AUD 53,00 | -0,30 % | AUD 52,83 | AUD 53,15 | AUD 52,25 | 45,90K |
| 2026-09-10 | AUD 53,16 | -1,56 % | AUD 54,02 | AUD 54,02 | AUD 52,71 | 77,52K |
| 2026-09-09 | AUD 54,00 | +0,56 % | AUD 53,68 | AUD 54,30 | AUD 53,20 | 35,72K |
| 2026-09-08 | AUD 53,70 | -2,56 % | AUD 55,63 | AUD 55,63 | AUD 53,55 | 25,62K |
| 2026-09-07 | AUD 55,11 | -0,68 % | AUD 55,50 | AUD 55,90 | AUD 54,80 | 55,38K |
| 2026-09-04 | AUD 55,49 | +2,06 % | AUD 54,92 | AUD 55,66 | AUD 54,53 | 93,08K |
| 2026-09-03 | AUD 54,37 | -0,55 % | AUD 54,80 | AUD 55,10 | AUD 53,68 | 39,31K |
| 2026-09-02 | AUD 54,67 | -2,48 % | AUD 55,82 | AUD 55,82 | AUD 54,52 | 71,55K |
| 2026-09-01 | AUD 56,06 | -1,46 % | AUD 57,00 | AUD 57,58 | AUD 54,23 | 66,84K |
| 2026-08-31 | AUD 56,89 | +1,23 % | AUD 56,16 | AUD 57,31 | AUD 55,00 | 86,54K |
| 2026-08-28 | AUD 56,20 | -8,54 % | AUD 62,00 | AUD 63,73 | AUD 55,00 | 153,80K |
| 2026-08-27 | AUD 61,45 | +1,49 % | AUD 61,50 | AUD 63,32 | AUD 60,60 | 103,11K |
| 2026-08-26 | AUD 60,55 | +1,76 % | AUD 59,50 | AUD 60,99 | AUD 58,90 | 49,81K |
| 2026-08-25 | AUD 59,50 | +0,24 % | AUD 59,15 | AUD 59,50 | AUD 58,13 | 54,91K |
| 2026-08-24 | AUD 59,36 | -1,56 % | AUD 60,90 | AUD 61,88 | AUD 59,02 | 44,80K |
| 2026-08-21 | AUD 60,30 | -2,17 % | AUD 61,51 | AUD 61,90 | AUD 60,01 | 28,55K |
| 2026-08-20 | AUD 61,64 | +1,22 % | AUD 60,90 | AUD 61,64 | AUD 60,79 | 23,29K |
| 2026-08-19 | AUD 60,90 | -2,73 % | AUD 62,11 | AUD 62,11 | AUD 60,06 | 41,60K |
| 2026-08-18 | AUD 62,61 | -1,56 % | AUD 63,56 | AUD 63,56 | AUD 61,41 | 40,66K |
| 2026-08-17 | AUD 63,60 | -0,47 % | AUD 63,91 | AUD 64,28 | AUD 62,50 | 37,95K |
| 2026-08-14 | AUD 63,90 | +0,90 % | AUD 63,75 | AUD 64,99 | AUD 63,33 | 23,93K |
| 2026-08-13 | AUD 63,33 | +1,92 % | AUD 61,94 | AUD 63,44 | AUD 61,89 | 35,54K |
| 2026-08-12 | AUD 62,14 | -0,72 % | AUD 62,60 | AUD 62,88 | AUD 61,65 | 33,09K |
| 2026-08-11 | AUD 62,59 | +1,36 % | AUD 62,00 | AUD 62,66 | AUD 61,09 | 31,75K |
| 2026-08-10 | AUD 61,75 | -1,09 % | AUD 62,97 | AUD 62,97 | AUD 61,45 | 47,44K |
| 2026-08-07 | AUD 62,43 | -1,48 % | AUD 63,00 | AUD 63,53 | AUD 61,93 | 40,26K |
| 2026-08-06 | AUD 63,37 | -2,51 % | AUD 65,00 | AUD 65,00 | AUD 62,56 | 83,11K |
| 2026-08-05 | AUD 65,00 | +1,45 % | AUD 64,50 | AUD 65,22 | AUD 64,42 | 44,76K |
| 2026-08-04 | AUD 64,07 | +4,09 % | AUD 61,99 | AUD 64,15 | AUD 61,59 | 60,10K |
| 2026-08-03 | AUD 61,55 | +1,90 % | AUD 60,50 | AUD 61,92 | AUD 59,65 | 53,98K |
| 2026-07-31 | AUD 60,40 | -1,26 % | AUD 62,20 | AUD 63,75 | AUD 60,40 | 567,58K |
| 2026-07-30 | AUD 61,17 | -0,52 % | AUD 61,47 | AUD 62,19 | AUD 60,53 | 58,15K |
| 2026-07-29 | AUD 61,49 | -1,44 % | AUD 62,00 | AUD 63,12 | AUD 61,05 | 130,58K |
| 2026-07-28 | AUD 62,39 | -0,89 % | AUD 62,98 | AUD 63,30 | AUD 61,79 | 50,63K |
| 2026-07-27 | AUD 62,95 | -1,44 % | AUD 63,61 | AUD 64,74 | AUD 62,40 | 52,31K |
| 2026-07-24 | AUD 63,87 | -1,75 % | AUD 65,00 | AUD 65,00 | AUD 63,71 | 35,33K |
| 2026-07-23 | AUD 65,01 | -1,05 % | AUD 67,50 | AUD 67,50 | AUD 64,86 | 31,09K |
| 2026-07-22 | AUD 65,70 | +2,03 % | AUD 65,01 | AUD 66,57 | AUD 64,35 | 27,29K |
| 2026-07-21 | AUD 64,39 | -0,11 % | AUD 65,01 | AUD 65,99 | AUD 63,10 | 29,97K |
| 2026-07-20 | AUD 64,46 | +0,59 % | AUD 64,04 | AUD 64,52 | AUD 62,76 | 32,08K |
| 2026-07-17 | AUD 64,08 | -2,91 % | AUD 66,35 | AUD 66,63 | AUD 63,86 | 43,35K |
| 2026-07-16 | AUD 66,00 | -0,09 % | AUD 66,11 | AUD 67,04 | AUD 65,49 | 25,15K |
| 2026-07-15 | AUD 66,06 | +1,32 % | AUD 66,05 | AUD 66,93 | AUD 64,75 | 54,52K |
| 2026-07-14 | AUD 65,20 | +0,06 % | AUD 65,16 | AUD 65,41 | AUD 64,15 | 28,94K |
| 2026-07-13 | AUD 65,16 | -0,79 % | AUD 65,71 | AUD 66,51 | AUD 64,47 | 64,03K |
| 2026-07-10 | AUD 65,68 | +1,16 % | AUD 64,93 | AUD 66,09 | AUD 64,04 | 37,08K |
| 2026-07-09 | AUD 64,93 | +2,14 % | AUD 64,38 | AUD 65,60 | AUD 64,36 | 34,86K |
| 2026-07-08 | AUD 63,57 | -0,20 % | AUD 63,05 | AUD 64,60 | AUD 62,60 | 24,24K |
| 2026-07-07 | AUD 63,70 | -0,19 % | AUD 63,84 | AUD 64,57 | AUD 63,39 | 77,66K |
| 2026-07-06 | AUD 63,82 | -2,28 % | AUD 64,99 | AUD 65,78 | AUD 63,40 | 79,04K |
| 2026-07-03 | AUD 65,31 | -6,03 % | AUD 69,50 | AUD 69,56 | AUD 65,21 | 38,19K |
| 2026-07-02 | AUD 69,50 | +0,39 % | AUD 69,51 | AUD 69,78 | AUD 68,00 | 18,34K |
| 2026-07-01 | AUD 69,23 | -1,27 % | AUD 68,05 | AUD 69,98 | AUD 68,05 | 36,01K |
| 2026-06-30 | AUD 70,12 | +0,44 % | AUD 69,20 | AUD 70,21 | AUD 68,83 | 24,45K |
| 2026-06-29 | AUD 69,81 | +3,13 % | AUD 68,00 | AUD 69,85 | AUD 66,00 | 30,14K |
| 2026-06-26 | AUD 67,69 | -4,15 % | AUD 70,63 | AUD 70,63 | AUD 66,87 | 36,53K |
| 2026-06-25 | AUD 70,62 | -4,91 % | AUD 75,00 | AUD 75,00 | AUD 70,12 | 27,46K |
| 2026-06-24 | AUD 74,27 | +2,13 % | AUD 73,15 | AUD 74,27 | AUD 72,44 | 23,65K |
| 2026-06-23 | AUD 72,72 | -1,72 % | AUD 75,00 | AUD 75,00 | AUD 72,00 | 50,52K |
| 2026-06-22 | AUD 73,99 | -2,64 % | AUD 75,89 | AUD 76,93 | AUD 73,56 | 33,93K |
| 2026-06-19 | AUD 76,00 | -0,96 % | AUD 77,61 | AUD 78,20 | AUD 75,07 | 138,29K |
| 2026-06-18 | AUD 76,74 | -1,22 % | AUD 77,57 | AUD 78,12 | AUD 75,93 | 34,38K |
| 2026-06-17 | AUD 77,69 | +1,74 % | AUD 75,73 | AUD 78,15 | AUD 75,73 | 29,26K |
| 2026-06-16 | AUD 76,36 | -0,50 % | AUD 76,00 | AUD 76,92 | AUD 74,97 | 25,70K |
| 2026-06-15 | AUD 76,74 | +2,32 % | AUD 75,16 | AUD 76,79 | AUD 75,14 | 57,40K |
| 2026-06-12 | AUD 75,00 | -0,70 % | AUD 76,00 | AUD 77,64 | AUD 74,73 | 33,20K |
| 2026-06-11 | AUD 75,53 | +0,04 % | AUD 74,40 | AUD 75,83 | AUD 73,37 | 138,54K |
| 2026-06-10 | AUD 75,50 | -3,08 % | AUD 77,90 | AUD 77,90 | AUD 74,84 | 90,01K |
| 2026-06-09 | AUD 77,90 | +0,04 % | AUD 74,95 | AUD 78,58 | AUD 72,88 | 63,29K |
| 2026-06-05 | AUD 77,87 | -0,55 % | AUD 78,48 | AUD 78,77 | AUD 77,04 | 46,33K |
| 2026-06-04 | AUD 78,30 | +0,90 % | AUD 77,56 | AUD 78,38 | AUD 76,73 | 44,38K |
| 2026-06-03 | AUD 77,60 | +1,96 % | AUD 76,00 | AUD 78,49 | AUD 75,52 | 98,13K |
| 2026-06-02 | AUD 76,11 | -0,30 % | AUD 76,98 | AUD 77,67 | AUD 75,00 | 99,01K |
| 2026-06-01 | AUD 76,34 | +2,20 % | AUD 74,00 | AUD 76,91 | AUD 74,00 | 46,36K |
| 2026-05-29 | AUD 74,70 | +3,48 % | AUD 72,50 | AUD 74,70 | AUD 72,19 | 93,00K |
| 2026-05-28 | AUD 72,19 | -1,12 % | AUD 73,42 | AUD 73,50 | AUD 70,92 | 39,13K |