27,830€
1,72%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,75% | - |
| 31.07.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 1,33% | - |
| 30.07.2025 | 26,54 | 27,00 | 26,54 | 27,00 | 1,28% | - |
| 29.07.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,60% | - |
| 28.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 25.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -2,13% | - |
| 24.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 1,11% | - |
| 23.07.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 8,09% | - |
| 22.07.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -2,19% | - |
| 21.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,63% | - |
| 18.07.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,31% | - |
| 17.07.2025 | 25,52 | 25,52 | 25,44 | 25,44 | -0,86% | 70,00 |
| 16.07.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,62% | - |
| 15.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,39% | - |
| 14.07.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -1,98% | - |
| 11.07.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 3,23% | - |
| 10.07.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,08% | - |
| 09.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | - |
| 08.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -2,15% | - |
| 07.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,69% | 1.000,00 |
| 04.07.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,23% | - |
| 03.07.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,30% | - |
| 02.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,70% | - |
| 01.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,46% | - |
| 30.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,34% | - |
| 27.06.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,48% | - |
| 26.06.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,96% | - |
| 25.06.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 2,82% | - |
| 24.06.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,32% | - |
| 23.06.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,72% | - |
| 20.06.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,87% | - |
| 19.06.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -1,26% | - |
| 18.06.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,63% | - |
| 17.06.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,39% | - |
| 16.06.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,39% | - |
| 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% | - |