Jetzt handeln
MACQUARIE GROUP LTD.
ISIN: AU000000MQG1 | WKN: A0M6VH
134,6500 €
+0,2300 +0,17 %
14:54:15
Status: tradeable
Geld
133,3200 €
Stück: 4
Brief
135,9800 €
Stück: 4
Zeit | Kurs | Volumen | |
---|---|---|---|
31.10. 22:58:36.418 | 136,88 € | 43 | |
23.09. 20:24:17.215 | 141,20 € | 5 | |
28.08. 16:07:46.980 | 130,38 € | 2 | |
23.08. 20:22:27.399 | 127,10 € | 10 | |
11.08. 17:31:05.220 | 120,94 € | 2 | |
30.07. 10:11:25.911 | 124,10 € | 15 | |
03.07. 16:47:02.586 | 128,02 € | 3 | |
19.06. 09:31:29.334 | 122,12 € | 88 | |
13.05. 08:05:29.543 | 117,58 € | 8 | |
21.03. 19:36:24.593 | 122,00 € | 20 | |
21.03. 19:34:59.578 | 122,00 € | 20 | |
21.03. 19:33:58.867 | 122,00 € | 20 | |
15.03. 13:55:54.287 | 119,00 € | 35 | |
03.03. 17:40:41.502 | 118,00 € | 2 | |
12.02. 18:01:28.494 | 115,00 € | 30 | |
12.02. 17:46:19.313 | 114,00 € | 10 | |
09.02. 13:32:28.229 | 115,00 € | 134 | |
24.01. 09:53:12.057 | 113,00 € | 8 | |
29.12. 13:40:32.728 | 113,00 € | 20 | |
20.12. 09:24:14.691 | 113,00 € | 4 | |
27.11. 16:01:26.510 | 99,00 € | 2 | |
14.11. 15:08:55.481 | 95,50 € | 4 | |
21.09. 16:20:17.109 | 102,00 € | 10 | |
12.09. 22:00:55.475 | 103,00 € | 5 | |
31.08. 19:58:32.386 | 105,00 € | 8 | |
14.08. 18:41:36.158 | 104,00 € | 10 | |
09.08. 19:08:48.802 | 104,00 € | 12 | |
03.08. 07:52:26.318 | 104,00 € | 4 | |
27.07. 09:07:16.828 | 107,00 € | 125 | |
20.07. 09:36:13.615 | 112,00 € | 75 | |
19.07. 09:04:55.992 | 111,00 € | 75 | |
05.07. 12:55:26.912 | 108,00 € | 50 | |
27.06. 11:32:59.919 | 106,00 € | 4 | |
19.06. 16:33:12.847 | 116,00 € | 2 | |
14.06. 18:39:47.102 | 114,00 € | 88 | |
25.05. 16:00:47.335 | 106,00 € | 2 | |
12.05. 10:26:44.050 | 110,00 € | 100 | |
09.05. 17:30:29.686 | 109,00 € | 50 | |
05.05. 14:59:27.195 | 109,00 € | 18 | |
05.05. 09:47:24.876 | 108,00 € | 50 | |
04.05. 09:02:31.890 | 107,00 € | 10 | |
04.04. 08:20:42.104 | 111,00 € | 4 | |
27.03. 15:12:07.693 | 104,00 € | 10 | |
21.03. 20:13:59.943 | 109,00 € | 10 | |
16.03. 19:39:53.853 | 111,00 € | 3 | |
08.03. 16:26:33.574 | 121,00 € | 50 | |
08.03. 16:15:36.724 | 122,00 € | 50 | |
27.02. 08:40:38.324 | 119,00 € | 2 | |
21.02. 21:45:19.456 | 122,00 € | 2 | |
16.02. 10:58:10.560 | 126,00 € | 37 | |
05.02. 17:36:20.132 | 123,00 € | 2 | |
23.01. 21:50:27.169 | 118,00 € | 50 | |
23.01. 20:57:23.362 | 117,00 € | 14 | |
16.01. 11:35:09.121 | 116,00 € | 100 | |
09.01. 12:29:51.122 | 113,00 € | 30 | |
28.11. 15:07:41.625 | 114,00 € | 10 | |
31.10. 16:41:07.605 | 109,00 € | 6 | |
31.10. 13:28:35.183 | 109,00 € | 15 | |
25.10. 08:58:48.884 | 105,00 € | 4 | |
23.10. 17:31:49.906 | 103,00 € | 3 | |
12.10. 16:28:59.832 | 102,00 € | 3 | |
11.10. 09:22:27.614 | 103,00 € | 17 | |
06.10. 18:33:12.221 | 107,00 € | 4 | |
30.09. 10:31:34.043 | 100,00 € | 4 | |
21.09. 17:35:01.887 | 116,00 € | 3 | |
14.09. 14:57:51.091 | 117,00 € | 2 | |
13.09. 17:42:22.789 | 122,00 € | 5 | |
23.08. 21:21:39.590 | 120,00 € | 2 | |
22.08. 08:14:53.849 | 123,00 € | 12 | |
28.07. 15:38:32.763 | 124,00 € | 20 | |
18.07. 17:24:59.925 | 117,00 € | 14 | |
27.06. 10:45:30.412 | 108,00 € | 61 | |
13.06. 21:16:32.097 | 110,00 € | 50 | |
08.06. 12:19:33.854 | 120,00 € | 50 | |
31.05. 18:42:22.338 | 125,00 € | 5 | |
17.05. 17:50:23.488 | 120,00 € | 3 | |
09.05. 08:53:00.686 | 121,00 € | 16 | |
29.04. 11:43:30.883 | 139,00 € | 2 | |
21.04. 19:41:00.459 | 143,00 € | 8 | |
21.04. 19:38:47.115 | 143,00 € | 70 | |
19.04. 16:04:09.662 | 140,00 € | 2 | |
10.04. 17:56:53.220 | 141,00 € | 2 | |
08.04. 20:33:21.982 | 140,00 € | 3 | |
08.04. 09:34:43.158 | 141,00 € | 4 | |
08.04. 09:29:07.530 | 141,00 € | 50 | |
06.04. 14:26:22.701 | 142,00 € | 50 | |
06.04. 11:12:47.605 | 142,00 € | 30 | |
05.04. 16:00:47.150 | 145,00 € | 3 | |
04.04. 10:55:50.651 | 141,00 € | 4 | |
31.03. 15:53:55.354 | 139,20 € | 10 | |
30.03. 17:39:31.927 | 138,62 € | 16 | |
30.03. 11:42:29.523 | 140,40 € | 33 | |
30.03. 10:32:38.563 | 140,80 € | 10 | |
21.03. 09:53:32.959 | 131,66 € | 5 | |
17.03. 12:50:47.892 | 125,66 € | 40 | |
16.03. 17:05:24.339 | 125,00 € | 4 | |
16.03. 13:37:52.246 | 123,88 € | 8 | |
03.03. 10:00:06.658 | 120,68 € | 10 | |
22.02. 11:58:20.636 | 119,92 € | 5 | |
09.02. 14:25:05.771 | 125,02 € | 16 | |
08.02. 21:48:43.775 | 127,76 € | 45 | |
08.02. 16:02:35.857 | 125,32 € | 9 | |
08.02. 11:39:44.143 | 127,32 € | 2 | |
08.02. 11:10:38.550 | 127,46 € | 50 | |
08.02. 10:01:20.763 | 125,48 € | 4 | |
08.02. 09:57:32.953 | 125,46 € | 4 | |
08.02. 09:53:45.241 | 125,48 € | 4 | |
08.02. 09:49:57.537 | 125,54 € | 4 | |
08.02. 09:46:09.704 | 125,54 € | 4 | |
08.02. 09:42:22.036 | 125,54 € | 4 | |
08.02. 09:38:34.320 | 125,54 € | 4 | |
08.02. 09:34:46.325 | 125,48 € | 4 | |
08.02. 09:30:58.729 | 125,48 € | 4 | |
08.02. 09:27:10.965 | 125,46 € | 4 | |
08.02. 09:23:23.256 | 125,46 € | 4 | |
08.02. 09:19:35.491 | 125,44 € | 4 | |
08.02. 09:15:47.910 | 125,44 € | 4 | |
08.02. 09:12:00.098 | 125,38 € | 4 | |
08.02. 09:08:12.319 | 125,36 € | 4 | |
08.02. 09:04:24.161 | 127,28 € | 4 | |
08.02. 09:00:36.758 | 127,20 € | 4 | |
08.02. 08:56:48.997 | 127,22 € | 4 | |
08.02. 08:53:01.251 | 127,20 € | 4 | |
08.02. 08:49:13.477 | 127,14 € | 4 | |
08.02. 08:45:25.756 | 127,14 € | 4 | |
08.02. 08:41:37.842 | 127,14 € | 4 | |
08.02. 08:37:50.271 | 127,14 € | 4 | |
08.02. 08:34:02.494 | 127,14 € | 4 | |
08.02. 08:30:14.738 | 127,16 € | 4 | |
08.02. 08:26:26.975 | 127,16 € | 4 | |
08.02. 08:22:39.257 | 127,24 € | 4 | |
08.02. 08:18:51.483 | 127,24 € | 4 | |
08.02. 08:15:03.732 | 127,24 € | 4 | |
08.02. 08:11:15.915 | 127,16 € | 4 | |
08.02. 08:07:28.214 | 127,14 € | 4 | |
08.02. 08:03:40.535 | 127,22 € | 4 | |
02.02. 13:48:10.133 | 122,94 € | 150 | |
02.02. 12:25:03.003 | 122,76 € | 50 | |
20.01. 17:45:43.420 | 126,98 € | 4 | |
17.01. 16:00:35.345 | 132,98 € | 2 | |
10.01. 10:22:34.807 | 132,58 € | 12 | |
07.01. 21:36:42.547 | 134,84 € | 5 | |
05.01. 12:12:49.581 | 139,24 € | 13 | |
04.01. 07:30:18.554 | 134,26 € | 1 | |
03.12. 20:36:20.942 | 124,54 € | 16 | |
03.12. 14:04:11.528 | 124,00 € | 1 | |
03.12. 13:49:09.250 | 125,80 € | 1 | |
29.11. 08:15:04.267 | 122,26 € | 10 | |
26.11. 11:56:05.223 | 121,68 € | 50 | |
24.11. 16:48:53.541 | 131,98 € | 30 | |
23.11. 11:22:25.683 | 131,40 € | 14 | |
19.11. 15:10:11.707 | 134,14 € | 1 | |
19.11. 14:38:45.628 | 132,48 € | 50 | |
19.11. 11:53:34.151 | 132,48 € | 150 | |
18.11. 19:36:06.017 | 132,54 € | 150 | |
18.11. 08:24:52.466 | 132,00 € | 22 | |
17.11. 16:25:49.397 | 130,52 € | 100 | |
16.11. 19:09:15.255 | 132,20 € | 75 | |
08.11. 12:56:12.518 | 129,60 € | 300 | |
04.11. 10:07:03.268 | 130,80 € | 40 | |
02.11. 16:57:24.924 | 126,84 € | 79 | |
25.10. 08:31:43.305 | 129,70 € | 15 | |
22.10. 10:43:10.854 | 129,16 € | 20 | |
20.10. 10:05:10.593 | 126,38 € | 40 | |
15.10. 13:27:22.074 | 120,68 € | 30 | |
15.10. 10:32:35.648 | 120,54 € | 11 | |
12.10. 17:55:13.799 | 115,82 € | 19 | |
29.09. 17:57:53.177 | 111,54 € | 9 | |
06.09. 11:47:01.952 | 107,32 € | 2 | |
20.07. 18:31:03.090 | 96,31 € | 100 | |
18.05. 09:52:44.084 | 99,74 € | 100 | |
10.05. 09:50:13.282 | 103,00 € | 50 | |
15.03. 09:05:31.297 | 97,50 € | 3 | |
09.03. 08:16:06.051 | 97,50 € | 28 | |
08.03. 11:00:28.495 | 96,00 € | 7 | |
03.03. 11:42:40.434 | 95,00 € | 5 | |
01.03. 16:46:56.327 | 95,00 € | 11 | |
09.02. 14:24:30.021 | 90,50 € | 25 | |
09.02. 09:35:24.872 | 90,50 € | 70 | |
13.01. 11:54:57.775 | 87,00 € | 25 | |
09.11. 08:04:09.582 | 83,00 € | 20 | |
28.10. 14:41:33.722 | 78,00 € | 10 | |
23.10. 16:58:31.343 | 82,50 € | 50 | |
13.08. 19:47:39.975 | 76,00 € | 3 | |
31.07. 16:04:42.077 | 75,50 € | 1 | |
21.07. 10:22:54.600 | 79,00 € | 1 | |
26.06. 16:41:00.555 | 72,00 € | 65 | |
26.06. 16:40:21.665 | 72,00 € | 60 | |
25.06. 16:14:56.705 | 71,50 € | 20 | |
15.06. 11:07:49.445 | 69,00 € | 6 | |
10.06. 15:27:24.332 | 76,50 € | 13 | |
02.06. 13:42:41.566 | 69,50 € | 60 | |
02.06. 10:29:23.107 | 69,50 € | 40 | |
01.06. 09:37:09.771 | 67,00 € | 30 | |
26.05. 17:02:23.405 | 65,50 € | 6 | |
20.05. 18:45:50.614 | 62,50 € | 20 | |
12.05. 08:01:00.670 | 64,00 € | 86 | |
11.05. 18:52:11.408 | 67,50 € | 30 | |
11.05. 14:41:39.512 | 67,50 € | 5 | |
29.04. 11:10:55.613 | 60,50 € | 5 | |
28.04. 14:29:12.730 | 59,50 € | 5 | |
14.04. 16:12:20.923 | 59,00 € | 1 | |
30.03. 18:28:26.235 | 48,80 € | 100 | |
27.03. 14:59:18.296 | 46,00 € | 200 | |
27.03. 10:22:04.662 | 45,80 € | 140 | |
27.03. 09:44:14.475 | 43,60 € | 150 | |
26.03. 16:52:08.232 | 49,60 € | 60 | |
25.03. 12:14:06.762 | 48,40 € | 350 | |
18.03. 19:28:22.726 | 48,00 € | 18 | |
17.03. 19:18:46.930 | 58,00 € | 1 | |
12.03. 16:05:30.890 | 58,50 € | 21 | |
12.03. 10:32:50.508 | 59,50 € | 10 | |
10.03. 08:32:31.353 | 71,50 € | 20 | |
06.03. 15:16:33.527 | 76,50 € | 30 | |
02.03. 08:34:14.658 | 79,50 € | 40 | |
28.02. 07:59:31.842 | 80,50 € | 125 | |
27.02. 18:31:29.100 | 80,00 € | 132 | |
27.02. 18:27:49.824 | 80,50 € | 100 | |
27.02. 18:07:45.916 | 80,50 € | 20 | |
25.02. 20:25:45.530 | 86,00 € | 60 | |
24.02. 08:23:24.276 | 88,00 € | 30 | |
24.02. 07:30:07.835 | 89,50 € | 24 | |
28.01. 07:49:57.502 | 87,00 € | 1 | |
27.01. 18:17:21.636 | 89,00 € | 80 | |
23.01. 15:55:58.913 | 90,00 € | 111 | |
08.01. 09:10:06.811 | 85,00 € | 100 | |
27.12. 16:23:38.018 | 87,00 € | 1 | |
20.12. 13:40:41.579 | 86,50 € | 77 | |
18.12. 17:34:06.712 | 84,00 € | 180 | |
25.11. 22:03:23.109 | 83,00 € | 25 | |
15.11. 22:40:35.264 | 86,50 € | 25 | |
15.11. 18:07:58.484 | 86,00 € | 4 | |
15.11. 17:32:37.601 | 86,00 € | 16 | |
29.10. 15:11:42.176 | 84,00 € | 20 | |
25.10. 09:16:28.907 | 83,00 € | 1 | |
15.10. 13:08:17.806 | 81,00 € | 8 | |
09.10. 18:42:03.312 | 77,00 € | 52 | |
04.10. 13:19:31.768 | 78,00 € | 12 | |
30.09. 15:46:53.962 | 80,50 € | 100 | |
26.09. 12:11:00.755 | 81,39 € | 100 | |
12.09. 15:07:18.458 | 80,73 € | 30 | |
11.09. 08:08:10.213 | 79,49 € | 100 | |
02.09. 12:05:36.299 | 76,08 € | 3 | |
29.08. 16:10:39.166 | 75,31 € | 100 | |
29.08. 11:33:26.440 | 75,71 € | 3 | |
23.08. 14:23:55.055 | 76,46 € | 6 | |
23.08. 12:05:08.945 | 76,66 € | 6 | |
22.08. 12:43:25.752 | 76,26 € | 26 | |
16.08. 10:34:25.974 | 71,62 € | 19 | |
01.08. 20:09:41.648 | 79,24 € | 2 | |
29.07. 22:02:33.119 | 81,00 € | 7 | |
16.07. 18:21:44.676 | 78,84 € | 6 | |
04.07. 08:39:58.279 | 80,7657 € | 3 | |
25.06. 08:10:18.747 | 76,54 € | 56 | |
04.06. 13:11:46.675 | 71,884 € | 35 | |
14.05. 19:37:20.211 | 74,1667 € | 30 | |
14.05. 19:27:09.045 | 74,17 € | 20 | |
07.05. 08:00:00.428 | 79,6227 € | 50 | |
06.05. 15:38:55.923 | 77,8372 € | 40 | |
03.05. 18:18:39.241 | 81,8873 € | 20 | |
03.05. 17:05:00.312 | 81,7607 € | 20 | |
03.05. 17:04:06.773 | 81,7707 € | 20 | |
29.04. 16:55:55.776 | 85,859 € | 50 | |
29.04. 16:50:46.121 | 85,6716 € | 60 | |
25.04. 16:36:08.878 | 85,883 € | 50 | |
25.04. 11:03:07.552 | 85,4533 € | 3 | |
12.04. 20:15:52.288 | 85,1964 € | 7 | |
12.04. 17:40:05.615 | 84,9775 € | 40 | |
11.04. 08:01:07.289 | 81,9852 € | 6 | |
09.04. 07:33:41.002 | 81,251 € | 20 | |
08.04. 20:57:29.648 | 83,595 € | 20 | |
03.04. 10:09:06.272 | 85,087 € | 20 | |
02.04. 15:14:57.371 | 83,788 € | 3 | |
29.03. 16:20:06.525 | 81,921 € | 20 | |
12.03. 21:01:05.443 | 79,53 € | 2 | |
22.02. 13:24:51.859 | 81,3648 € | 120 | |
18.01. 12:51:33.236 | 75,47 € | 50 | |
10.01. 21:32:12.044 | 71,89 € | 1 | |
08.11. 19:59:49.264 | 77,444 € | 30 | |
17.10. 11:03:21.759 | 72,76 € | 3 | |
11.10. 11:53:09.984 | 70,31 € | 20 | |
10.10. 10:15:52.386 | 76,495 € | 1 | |
20.09. 12:04:58.517 | 79,72 € | 30 | |
12.09. 13:58:14.231 | 78,51 € | 30 | |
16.08. 12:50:35.326 | 80,463 € | 40 | |
16.08. 12:49:22.355 | 80,46 € | 40 | |
09.08. 19:32:13.569 | 77,681 € | 1 | |
09.08. 18:49:53.621 | 79,18 € | 36 | |
20.07. 17:06:11.596 | 80,192 € | 40 | |
09.07. 08:25:56.115 | 77,485 € | 5 | |
27.06. 11:57:42.083 | 77,994 € | 30 | |
25.06. 07:47:17.227 | 79,093 € | 5 | |
12.06. 18:01:06.675 | 72,411 € | 1 | |
29.05. 13:00:22.054 | 75,754 € | 1 | |
22.05. 15:17:59.624 | 74,49 € | 1 | |
02.03. 12:28:11.313 | 65,084 € | 2 | |
06.02. 18:50:45.457 | 64,661 € | 50 | |
30.01. 08:55:30.409 | 67,498 € | 12 | |
26.09. 16:21:33.147 | 59,215 € | 1 | |
16.05. 12:23:02.118 | 61,319 € | 50 | |
10.04. 08:49:25.669 | 63,515 € | 1 | |
11.11. 07:32:02.748 | 56,673 € | 19 | |
06.10. 08:06:45.298 | 56,919 € | 120 | |
27.09. 14:04:30.819 | 55,891 € | 175 | |
30.08. 12:14:52.125 | 54,199 € | 85 | |
17.08. 22:55:51.869 | 53,88 € | 40 | |
17.06. 14:15:38.384 | 48,17 € | 30 | |
07.06. 08:53:47.667 | 47,73 € | 500 | |
06.05. 11:54:05.451 | 43,41 € | 485 | |
17.03. 19:19:34.551 | 47,63 € | 8 | |
08.02. 11:54:24.742 | 40,37 € | 50 | |
12.01. 14:42:37.110 | 47,92 € | 10 | |
12.01. 10:01:59.867 | 47,71 € | 10 | |
18.12. 12:56:47.015 | 51,22 € | 48 | |
15.12. 13:33:42.321 | 51,28 € | 20 | |
13.10. 20:22:23.132 | 51,04 € | 200 | |
29.09. 12:01:03.396 | 46,67 € | 25 | |
27.09. 17:00:28.292 | 47,93 € | 48 | |
14.09. 16:12:37.417 | 48,93 € | 55 | |
05.09. 12:03:01.215 | 44,79 € | 45 | |
24.07. 08:00:13.965 | 54,62 € | 100 | |
20.07. 11:01:36.385 | 57,95 € | 45 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:51:00.000 | 4 | 133,32 € | 135,98 € | 4 |
14:48:00.000 | 4 | 133,32 € | 135,98 € | 4 |
14:45:00.000 | 4 | 133,32 € | 135,98 € | 4 |
14:42:00.000 | 4 | 133,50 € | 135,72 € | 4 |
14:39:00.000 | 4 | 133,32 € | 135,98 € | 4 |
14:36:00.000 | 4 | 133,32 € | 135,98 € | 4 |
14:34:00.000 | 4 | 133,40 € | 136,06 € | 4 |
14:31:00.000 | 4 | 133,40 € | 136,06 € | 4 |
14:28:00.000 | 4 | 133,40 € | 136,06 € | 4 |
Stammdaten
WKN | A0M6VH |
ISIN | AU000000MQG1 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 9,60 % |
Abstand 52W Hoch | 9,60 % |
Abstand 52W Tief | 23,89 % |
Vola 30 Tage | 13,14 % |
Vola 250 Tage | 38,07 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 137,120 | -1,969 | |
1 Monat | 142,270 | -5,518 | |
6 Monate | 123,070 | +9,222 | |
Lfd. Jahr | 114,000 | +17,912 | |
1 Jahr | 112,000 | +20,018 | |
3 Jahre | 130,220 | +3,225 | |
5 Jahre | 86,500 | +55,399 |
Aktuelle Nachrichten
15.05.2018 10:26
RWE: Sind in konstruktiven Gesprächen mit Macquarie zu tschechischem Gasnetz von Innogy.
23.02.2017 11:34