Macquarie Group, Ltd. MQG
ASX · Australien · Finanzen
AUD 245,84-0,26 (-0,11 %)
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 245,84 | -0,11 % | AUD 247,00 | AUD 247,52 | AUD 243,64 | 735,36K |
| 2026-09-30 | AUD 246,10 | -0,40 % | AUD 244,90 | AUD 247,19 | AUD 244,33 | 817,25K |
| 2026-09-29 | AUD 247,09 | +0,86 % | AUD 245,00 | AUD 247,09 | AUD 243,36 | 500,66K |
| 2026-09-28 | AUD 244,98 | +2,28 % | AUD 242,12 | AUD 245,38 | AUD 239,93 | 685,37K |
| 2026-09-25 | AUD 239,53 | -1,25 % | AUD 240,13 | AUD 241,90 | AUD 238,54 | 765,70K |
| 2026-09-24 | AUD 242,55 | +0,08 % | AUD 240,40 | AUD 242,96 | AUD 239,70 | 590,64K |
| 2026-09-23 | AUD 242,35 | +0,03 % | AUD 241,02 | AUD 244,11 | AUD 239,73 | 647,50K |
| 2026-09-22 | AUD 242,27 | +0,30 % | AUD 242,47 | AUD 242,77 | AUD 239,96 | 439,50K |
| 2026-09-21 | AUD 241,54 | +1,22 % | AUD 237,46 | AUD 241,54 | AUD 236,80 | 456,35K |
| 2026-09-18 | AUD 238,62 | -0,43 % | AUD 239,00 | AUD 240,63 | AUD 237,06 | 2,79M |
| 2026-09-17 | AUD 239,64 | -0,08 % | AUD 242,93 | AUD 242,93 | AUD 238,82 | 978,26K |
| 2026-09-16 | AUD 239,82 | +0,33 % | AUD 238,00 | AUD 241,32 | AUD 237,63 | 678,24K |
| 2026-09-15 | AUD 239,03 | -2,45 % | AUD 244,41 | AUD 244,82 | AUD 237,07 | 1,02M |
| 2026-09-14 | AUD 245,04 | -0,09 % | AUD 245,13 | AUD 246,36 | AUD 243,85 | 546,35K |
| 2026-09-11 | AUD 245,25 | -1,24 % | AUD 247,43 | AUD 248,00 | AUD 244,01 | 618,43K |
| 2026-09-10 | AUD 248,33 | -0,26 % | AUD 246,50 | AUD 248,33 | AUD 244,95 | 620,48K |
| 2026-09-09 | AUD 248,97 | +0,85 % | AUD 248,92 | AUD 250,91 | AUD 245,88 | 582,53K |
| 2026-09-08 | AUD 246,86 | -1,19 % | AUD 248,88 | AUD 250,13 | AUD 246,70 | 547,34K |
| 2026-09-07 | AUD 249,83 | -0,81 % | AUD 251,87 | AUD 253,20 | AUD 248,07 | 389,56K |
| 2026-09-04 | AUD 251,87 | +0,94 % | AUD 251,29 | AUD 252,87 | AUD 250,12 | 613,14K |
| 2026-09-03 | AUD 249,52 | +0,50 % | AUD 247,98 | AUD 250,20 | AUD 247,00 | 492,55K |
| 2026-09-02 | AUD 248,29 | +0,29 % | AUD 245,00 | AUD 249,34 | AUD 244,04 | 578,70K |
| 2026-09-01 | AUD 247,57 | -1,21 % | AUD 250,59 | AUD 250,92 | AUD 244,51 | 575,95K |
| 2026-08-31 | AUD 250,59 | -0,47 % | AUD 251,76 | AUD 254,60 | AUD 250,59 | 1,04M |
| 2026-08-28 | AUD 251,78 | +0,33 % | AUD 252,38 | AUD 253,49 | AUD 250,53 | 495,98K |
| 2026-08-27 | AUD 250,94 | -0,72 % | AUD 252,64 | AUD 253,08 | AUD 250,23 | 351,54K |
| 2026-08-26 | AUD 252,77 | +0,31 % | AUD 252,45 | AUD 255,31 | AUD 251,50 | 356,57K |
| 2026-08-25 | AUD 252,00 | +1,67 % | AUD 247,80 | AUD 253,00 | AUD 247,18 | 375,14K |
| 2026-08-24 | AUD 247,87 | -0,23 % | AUD 250,89 | AUD 251,11 | AUD 247,68 | 365,90K |
| 2026-08-21 | AUD 248,43 | -1,53 % | AUD 250,17 | AUD 251,21 | AUD 247,36 | 917,57K |
| 2026-08-20 | AUD 252,30 | -0,75 % | AUD 254,13 | AUD 254,50 | AUD 251,24 | 649,26K |
| 2026-08-19 | AUD 254,21 | -0,47 % | AUD 253,70 | AUD 255,49 | AUD 252,60 | 597,12K |
| 2026-08-18 | AUD 255,42 | -1,99 % | AUD 259,00 | AUD 259,55 | AUD 253,25 | 564,53K |
| 2026-08-17 | AUD 260,60 | -0,50 % | AUD 260,00 | AUD 261,41 | AUD 258,82 | 419,42K |
| 2026-08-14 | AUD 261,90 | +0,70 % | AUD 260,00 | AUD 262,43 | AUD 259,58 | 606,19K |
| 2026-08-13 | AUD 260,08 | -0,60 % | AUD 261,00 | AUD 262,28 | AUD 259,55 | 463,17K |
| 2026-08-12 | AUD 261,66 | -0,68 % | AUD 260,87 | AUD 262,64 | AUD 259,80 | 424,07K |
| 2026-08-11 | AUD 263,46 | -0,23 % | AUD 263,00 | AUD 266,60 | AUD 262,16 | 469,42K |
| 2026-08-10 | AUD 264,07 | -0,14 % | AUD 263,07 | AUD 264,43 | AUD 262,09 | 305,83K |
| 2026-08-07 | AUD 264,45 | -1,05 % | AUD 265,00 | AUD 266,05 | AUD 262,85 | 589,33K |
| 2026-08-06 | AUD 267,25 | +0,06 % | AUD 266,50 | AUD 267,90 | AUD 265,38 | 524,93K |
| 2026-08-05 | AUD 267,09 | +1,48 % | AUD 263,00 | AUD 267,72 | AUD 262,41 | 652,84K |
| 2026-08-04 | AUD 263,19 | +3,13 % | AUD 257,15 | AUD 263,19 | AUD 257,15 | 851,57K |
| 2026-08-03 | AUD 255,20 | +0,83 % | AUD 252,40 | AUD 255,20 | AUD 251,02 | 456,88K |
| 2026-07-31 | AUD 253,09 | +1,24 % | AUD 253,85 | AUD 254,77 | AUD 252,17 | 960,98K |
| 2026-07-30 | AUD 250,00 | -1,94 % | AUD 254,48 | AUD 254,48 | AUD 247,22 | 761,89K |
| 2026-07-29 | AUD 254,95 | -0,59 % | AUD 256,00 | AUD 259,45 | AUD 254,95 | 668,22K |
| 2026-07-28 | AUD 256,47 | -0,57 % | AUD 255,81 | AUD 258,44 | AUD 253,25 | 471,72K |
| 2026-07-27 | AUD 257,93 | +1,13 % | AUD 254,87 | AUD 258,00 | AUD 254,85 | 568,14K |
| 2026-07-24 | AUD 255,04 | +0,51 % | AUD 252,90 | AUD 258,66 | AUD 252,04 | 917,19K |
| 2026-07-23 | AUD 253,75 | -0,46 % | AUD 255,62 | AUD 258,56 | AUD 251,47 | 739,36K |
| 2026-07-22 | AUD 254,93 | +0,07 % | AUD 253,51 | AUD 255,66 | AUD 253,17 | 404,33K |
| 2026-07-21 | AUD 254,75 | -0,60 % | AUD 256,53 | AUD 257,43 | AUD 253,20 | 433,82K |
| 2026-07-20 | AUD 256,30 | -0,82 % | AUD 258,12 | AUD 259,64 | AUD 256,00 | 475,52K |
| 2026-07-17 | AUD 258,41 | +0,65 % | AUD 257,78 | AUD 258,81 | AUD 253,88 | 911,48K |
| 2026-07-16 | AUD 256,73 | -0,55 % | AUD 260,00 | AUD 260,57 | AUD 256,52 | 554,67K |
| 2026-07-15 | AUD 258,16 | +2,02 % | AUD 255,22 | AUD 258,16 | AUD 254,41 | 657,58K |
| 2026-07-14 | AUD 253,04 | -0,38 % | AUD 254,49 | AUD 254,65 | AUD 251,19 | 317,94K |
| 2026-07-13 | AUD 254,01 | -0,19 % | AUD 251,03 | AUD 254,61 | AUD 251,03 | 410,32K |
| 2026-07-10 | AUD 254,49 | +0,91 % | AUD 252,57 | AUD 254,49 | AUD 250,79 | 419,30K |
| 2026-07-09 | AUD 252,20 | +0,06 % | AUD 252,00 | AUD 252,20 | AUD 249,36 | 448,99K |
| 2026-07-08 | AUD 252,04 | -0,51 % | AUD 250,80 | AUD 252,04 | AUD 245,93 | 708,02K |
| 2026-07-07 | AUD 253,34 | +1,04 % | AUD 253,23 | AUD 254,20 | AUD 251,32 | 500,33K |
| 2026-07-06 | AUD 250,73 | -0,37 % | AUD 250,20 | AUD 251,65 | AUD 249,52 | 287,02K |
| 2026-07-03 | AUD 251,65 | +0,56 % | AUD 251,00 | AUD 251,88 | AUD 248,88 | 525,70K |
| 2026-07-02 | AUD 250,26 | +1,25 % | AUD 247,18 | AUD 251,16 | AUD 245,75 | 811,31K |
| 2026-07-01 | AUD 247,18 | -1,24 % | AUD 251,54 | AUD 252,10 | AUD 247,09 | 597,34K |
| 2026-06-30 | AUD 250,29 | +0,11 % | AUD 251,05 | AUD 253,76 | AUD 250,29 | 767,44K |
| 2026-06-29 | AUD 250,01 | +0,26 % | AUD 249,59 | AUD 250,98 | AUD 247,19 | 527,76K |
| 2026-06-26 | AUD 249,36 | -0,25 % | AUD 249,99 | AUD 250,59 | AUD 247,80 | 673,48K |
| 2026-06-25 | AUD 249,99 | -0,05 % | AUD 251,00 | AUD 252,48 | AUD 248,08 | 753,96K |
| 2026-06-24 | AUD 250,12 | +0,20 % | AUD 249,44 | AUD 250,79 | AUD 248,43 | 622,49K |
| 2026-06-23 | AUD 249,61 | +0,68 % | AUD 249,96 | AUD 252,97 | AUD 248,59 | 546,72K |
| 2026-06-22 | AUD 247,92 | -0,76 % | AUD 249,20 | AUD 250,24 | AUD 247,05 | 495,86K |
| 2026-06-19 | AUD 249,82 | -1,17 % | AUD 253,00 | AUD 253,15 | AUD 247,73 | 2,39M |
| 2026-06-18 | AUD 252,78 | +0,34 % | AUD 250,86 | AUD 254,31 | AUD 250,13 | 935,50K |
| 2026-06-17 | AUD 251,93 | +1,15 % | AUD 249,58 | AUD 251,93 | AUD 248,36 | 699,69K |
| 2026-06-16 | AUD 249,06 | +0,73 % | AUD 244,71 | AUD 249,43 | AUD 243,24 | 425,82K |
| 2026-06-15 | AUD 247,25 | +1,98 % | AUD 244,49 | AUD 247,25 | AUD 242,53 | 756,25K |
| 2026-06-12 | AUD 242,44 | +2,80 % | AUD 238,31 | AUD 244,10 | AUD 237,87 | 908,09K |
| 2026-06-11 | AUD 235,84 | -0,69 % | AUD 235,50 | AUD 236,95 | AUD 232,01 | 757,64K |
| 2026-06-10 | AUD 237,47 | -0,24 % | AUD 238,40 | AUD 240,00 | AUD 236,55 | 590,37K |
| 2026-06-09 | AUD 238,04 | +0,69 % | AUD 235,20 | AUD 238,04 | AUD 235,17 | 784,16K |
| 2026-06-05 | AUD 236,42 | -0,02 % | AUD 238,00 | AUD 238,07 | AUD 235,48 | 556,75K |
| 2026-06-04 | AUD 236,46 | -1,06 % | AUD 236,58 | AUD 238,89 | AUD 233,08 | 638,14K |
| 2026-06-03 | AUD 239,00 | +0,52 % | AUD 239,07 | AUD 239,50 | AUD 236,18 | 651,17K |
| 2026-06-02 | AUD 237,77 | -0,26 % | AUD 236,20 | AUD 238,20 | AUD 233,42 | 687,16K |
| 2026-06-01 | AUD 238,39 | -0,07 % | AUD 238,95 | AUD 239,35 | AUD 236,81 | 552,07K |
| 2026-05-29 | AUD 238,55 | +1,05 % | AUD 236,40 | AUD 239,00 | AUD 235,84 | 1,78M |
| 2026-05-28 | AUD 236,06 | -0,06 % | AUD 235,43 | AUD 236,07 | AUD 233,50 | 732,73K |