29,800€
-1,00%
Echtzeit-Aktienkurs MAKITA CORP. ADR/1 O.N.
Bid:
Ask:
Aktienkurse zur MAKITA CORP. ADR/1 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 29,90 | 30,00 | 29,70 | 29,80 | -1,00% | - |
| 28.10.2026 | 30,20 | 30,30 | 30,10 | 30,10 | 0,33% | - |
| 26.10.2026 | 30,00 | 30,30 | 29,70 | 30,00 | 1,69% | - |
| 23.10.2026 | 29,50 | 29,70 | 29,40 | 29,50 | 0,00% | - |
| 22.10.2026 | 29,40 | 29,80 | 29,40 | 29,50 | -1,99% | - |
| 21.10.2026 | 29,60 | 30,30 | 29,50 | 30,10 | 2,03% | - |
| 20.10.2026 | 29,40 | 29,60 | 29,40 | 29,50 | 0,00% | - |
| 19.10.2026 | 29,50 | 29,60 | 29,50 | 29,50 | 1,72% | - |
| 15.10.2026 | 29,00 | 29,20 | 28,90 | 29,00 | -2,36% | - |
| 14.10.2026 | 29,40 | 29,70 | 29,40 | 29,70 | 0,68% | - |
| 13.10.2026 | 29,60 | 29,60 | 29,30 | 29,50 | 0,68% | - |
| 09.10.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 08.10.2026 | 29,20 | 29,30 | 29,00 | 29,30 | -1,68% | - |
| 07.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.10.2026 | 30,00 | 30,10 | 29,90 | 30,00 | 0,67% | - |
| 02.10.2026 | 29,70 | 29,90 | 29,50 | 29,80 | -0,33% | - |
| 01.10.2026 | 30,00 | 30,10 | 29,50 | 29,90 | -0,33% | - |
| 30.09.2026 | 30,00 | 30,00 | 29,90 | 30,00 | 2,04% | - |
| 29.09.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -2,00% | - |
| 28.09.2026 | 30,00 | 30,00 | 29,90 | 30,00 | -0,33% | - |
| 25.09.2026 | 30,00 | 30,20 | 29,80 | 30,10 | 1,01% | - |
| 23.09.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 2,05% | - |
| 21.09.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 18.09.2026 | 29,40 | 29,60 | 29,10 | 29,30 | -2,98% | - |
| 17.09.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 1,68% | - |
| 16.09.2026 | 29,60 | 29,70 | 29,20 | 29,70 | 1,02% | - |
| 15.09.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 14.09.2026 | 29,50 | 29,60 | 29,40 | 29,60 | 2,42% | - |
| 10.09.2026 | 28,80 | 28,90 | 28,80 | 28,90 | -1,70% | - |
| 09.09.2026 | 29,40 | 29,40 | 29,30 | 29,40 | 0,68% | - |
| 08.09.2026 | 29,20 | 29,20 | 29,10 | 29,20 | -1,35% | - |
| 07.09.2026 | 29,40 | 29,70 | 29,30 | 29,60 | 2,78% | - |
| 04.09.2026 | 28,90 | 29,00 | 28,70 | 28,80 | -3,03% | - |
| 03.09.2026 | 29,40 | 29,70 | 29,20 | 29,70 | 3,48% | - |
| 01.09.2026 | 28,80 | 29,00 | 28,50 | 28,70 | 0,00% | - |
| 31.08.2026 | 28,70 | 28,80 | 28,50 | 28,70 | -0,69% | - |
| 28.08.2026 | 28,80 | 28,90 | 28,70 | 28,90 | 1,05% | - |
| 27.08.2026 | 28,60 | 28,80 | 28,40 | 28,60 | 0,70% | - |
| 26.08.2026 | 28,60 | 28,70 | 28,30 | 28,40 | -0,70% | - |
| 25.08.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 3,25% | - |
| 19.08.2026 | 27,80 | 27,90 | 27,40 | 27,70 | -4,48% | - |
| 17.08.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -2,03% | - |
| 13.08.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 12.08.2026 | 29,80 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 10.08.2026 | 29,70 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 06.08.2026 | 30,10 | 30,20 | 30,00 | 30,00 | 0,33% | - |
| 05.08.2026 | 29,90 | 30,00 | 29,80 | 29,90 | 3,10% | - |
| 04.08.2026 | 29,00 | 29,10 | 29,00 | 29,00 | 0,35% | - |
| 03.08.2026 | 29,00 | 29,10 | 28,30 | 28,90 | 2,85% | - |
| 31.07.2026 | 28,20 | 28,60 | 27,80 | 28,10 | -1,75% | - |
| 30.07.2026 | 28,20 | 28,60 | 28,10 | 28,60 | -9,49% | - |
| 29.07.2026 | 31,20 | 32,00 | 31,00 | 31,60 | 3,61% | - |
| 28.07.2026 | 30,40 | 30,50 | 30,30 | 30,50 | 0,66% | - |
| 23.07.2026 | 30,40 | 30,70 | 30,10 | 30,30 | 0,00% | - |
| 22.07.2026 | 30,40 | 30,40 | 30,20 | 30,30 | 1,34% | - |
| 17.07.2026 | 29,70 | 30,00 | 29,70 | 29,90 | -1,97% | - |
| 15.07.2026 | 30,80 | 30,80 | 30,20 | 30,50 | 1,33% | - |
| 13.07.2026 | 30,10 | 30,20 | 30,00 | 30,10 | 0,00% | - |
| 09.07.2026 | 30,20 | 30,20 | 30,00 | 30,10 | -5,64% | - |
| 07.07.2026 | 32,20 | 32,20 | 31,80 | 31,90 | -1,54% | - |
| 03.07.2026 | 32,40 | 32,60 | 32,40 | 32,40 | 3,85% | - |
| 02.07.2026 | 31,40 | 31,50 | 31,20 | 31,20 | 2,30% | - |
| 01.07.2026 | 30,60 | 30,60 | 30,50 | 30,50 | -2,87% | - |
| 30.06.2026 | 31,40 | 31,40 | 31,30 | 31,40 | 0,00% | - |
| 26.06.2026 | 31,40 | 31,60 | 31,30 | 31,40 | 1,29% | - |
| 23.06.2026 | 31,10 | 31,10 | 30,90 | 31,00 | -4,02% | - |
| 22.06.2026 | 31,90 | 32,30 | 31,70 | 32,30 | 0,62% | - |
| 19.06.2026 | 31,80 | 32,20 | 31,80 | 32,10 | 0,31% | - |
| 18.06.2026 | 32,00 | 32,30 | 31,90 | 32,00 | 1,91% | - |
| 17.06.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 0,96% | - |
| 16.06.2026 | 30,90 | 31,10 | 30,90 | 31,10 | 5,42% | - |
| 12.06.2026 | 29,60 | 29,60 | 29,40 | 29,50 | 0,00% | - |
| 11.06.2026 | 29,40 | 29,60 | 29,40 | 29,50 | -1,01% | - |
| 09.06.2026 | 29,80 | 29,90 | 29,70 | 29,80 | 1,71% | - |
| 08.06.2026 | 29,30 | 29,50 | 29,30 | 29,30 | -1,35% | - |
| 05.06.2026 | 29,80 | 30,10 | 29,60 | 29,70 | 1,71% | - |
| 03.06.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 2,46% | - |
| 02.06.2026 | 28,40 | 28,60 | 28,00 | 28,50 | -6,86% | - |
| 28.05.2026 | 30,40 | 30,60 | 30,30 | 30,60 | -0,97% | - |
| 26.05.2026 | 30,80 | 31,00 | 30,70 | 30,90 | 0,98% | - |
| 25.05.2026 | 30,60 | 30,80 | 30,40 | 30,60 | -0,97% | - |
| 22.05.2026 | 30,90 | 31,00 | 30,80 | 30,90 | 0,65% | - |
| 20.05.2026 | 30,70 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 19.05.2026 | 30,70 | 30,80 | 30,60 | 30,80 | 2,33% | - |
| 18.05.2026 | 30,00 | 30,20 | 30,00 | 30,10 | -0,99% | - |
| 15.05.2026 | 30,30 | 30,80 | 30,20 | 30,40 | 0,33% | - |
| 14.05.2026 | 30,40 | 30,40 | 30,30 | 30,30 | -3,19% | - |
| 13.05.2026 | 31,20 | 31,40 | 31,10 | 31,30 | -0,63% | - |
| 12.05.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 06.05.2026 | 31,40 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 05.05.2026 | 31,30 | 31,30 | 31,20 | 31,20 | -1,27% | - |
| 30.04.2026 | 31,20 | 31,90 | 30,80 | 31,60 | 8,97% | - |
| 28.04.2026 | 29,50 | 29,50 | 29,00 | 29,00 | 0,00% | - |
| 27.04.2026 | 28,50 | 29,00 | 28,50 | 29,00 | -3,33% | - |
| 20.04.2026 | 30,50 | 30,50 | 30,00 | 30,00 | 0,00% | - |
| 17.04.2026 | 29,50 | 30,00 | 29,50 | 30,00 | 0,00% | - |
| 10.04.2026 | 30,50 | 30,50 | 30,00 | 30,00 | 0,00% | - |
| 09.04.2026 | 30,00 | 30,50 | 29,50 | 30,00 | 1,69% | - |
| 08.04.2026 | 30,00 | 30,00 | 29,50 | 29,50 | 3,51% | - |
| 02.04.2026 | 29,00 | 29,00 | 28,50 | 28,50 | -3,39% | - |