25,780€
1,02%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 25,77 | 25,83 | 25,42 | 25,79 | 1,06% | - |
| 13.06.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,62% | - |
| 12.06.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,31% | - |
| 11.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,08% | - |
| 10.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 2,44% | - |
| 09.06.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,78% | - |
| 06.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,85% | - |
| 05.06.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -1,82% | - |
| 04.06.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,05% | - |
| 03.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,06% | - |
| 02.06.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -2,37% | - |
| 30.05.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,30% | - |
| 29.05.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 2,58% | - |
| 28.05.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,38% | - |
| 27.05.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,68% | - |
| 26.05.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 2,07% | - |
| 23.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,15% | - |
| 22.05.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -2,32% | - |
| 21.05.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,98% | - |
| 20.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,29% | - |
| 19.05.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,73% | - |
| 16.05.2025 | 27,22 | 27,70 | 27,22 | 27,70 | 1,17% | - |
| 15.05.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -1,58% | - |
| 14.05.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -2,25% | - |
| 13.05.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 4,10% | - |
| 12.05.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 4,83% | - |
| 09.05.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 1,32% | - |
| 08.05.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 1,82% | - |
| 07.05.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -3,07% | - |
| 06.05.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -1,58% | - |
| 05.05.2025 | 25,98 | 26,50 | 25,98 | 26,50 | 3,11% | - |
| 02.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 30.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,24% | - |
| 29.04.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 1,50% | - |
| 28.04.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -3,28% | - |
| 25.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,61% | - |
| 24.04.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,72% | - |
| 23.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,89% | - |
| 22.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -1,03% | - |
| 17.04.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 3,12% | - |
| 16.04.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,01% | - |
| 15.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 2,73% | - |
| 14.04.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 3,68% | - |
| 11.04.2025 | 23,90 | 23,90 | 23,36 | 23,36 | -9,81% | - |
| 10.04.2025 | 25,64 | 25,90 | 25,64 | 25,90 | 11,06% | - |
| 09.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -1,93% | - |
| 08.04.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 4,30% | - |
| 07.04.2025 | 22,98 | 22,98 | 22,80 | 22,80 | -13,44% | - |
| 04.04.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -6,06% | - |
| 03.04.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -5,59% | - |
| 02.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 01.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,27% | - |
| 31.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,80% | - |
| 28.03.2025 | 30,60 | 30,60 | 29,84 | 29,84 | -6,52% | 39,00 |
| 27.03.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,19% | - |
| 26.03.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -0,62% | - |
| 25.03.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,50% | - |
| 24.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -2,51% | - |
| 21.03.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -0,43% | - |
| 20.03.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 1,29% | - |
| 19.03.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,16% | - |
| 18.03.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 1,05% | - |
| 17.03.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 2,85% | - |
| 14.03.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -1,13% | - |
| 13.03.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,13% | - |
| 12.03.2025 | 31,92 | 31,92 | 31,90 | 31,90 | 1,59% | - |
| 11.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,24% | - |
| 10.03.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,05% | - |
| 07.03.2025 | 32,72 | 32,72 | 32,46 | 32,46 | -2,17% | 7,00 |
| 06.03.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 11,27% | - |
| 05.03.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -3,50% | - |
| 04.03.2025 | 30,16 | 30,90 | 30,16 | 30,90 | 3,07% | 1.000,00 |
| 03.03.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,60% | - |
| 28.02.2025 | 30,94 | 30,94 | 30,78 | 30,78 | 1,85% | - |
| 27.02.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 1,21% | - |
| 26.02.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -2,42% | - |
| 25.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,06% | - |
| 24.02.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 1,20% | - |
| 21.02.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,80% | - |
| 20.02.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,31% | - |
| 19.02.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,73% | - |
| 18.02.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,86% | - |
| 17.02.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,23% | - |
| 14.02.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,13% | - |
| 13.02.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 3,27% | - |
| 12.02.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,34% | - |
| 11.02.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,93% | - |
| 10.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,96% | - |
| 07.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,36% | - |
| 06.02.2025 | 27,58 | 27,66 | 27,58 | 27,66 | -0,86% | 30,00 |
| 05.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,23% | - |
| 04.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,07% | - |
| 03.02.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -4,57% | - |
| 31.01.2025 | 28,38 | 28,90 | 28,38 | 28,90 | 0,63% | 30,00 |
| 30.01.2025 | 28,10 | 28,72 | 28,10 | 28,72 | -5,90% | - |
| 29.01.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 5,61% | - |
| 28.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,69% | - |
| 27.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,71% | - |
| 24.01.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,28% | - |
| 23.01.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,57% | - |