26,300€
1,78%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 2,01% | - |
| 11.12.2025 | 25,14 | 25,84 | 25,14 | 25,84 | 3,03% | 46,00 |
| 10.12.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,16% | - |
| 09.12.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -0,08% | - |
| 08.12.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 1,79% | - |
| 05.12.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 2,24% | - |
| 04.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 1,43% | - |
| 03.12.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -1,90% | - |
| 02.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,98% | - |
| 01.12.2025 | 24,40 | 24,44 | 24,40 | 24,44 | -0,89% | 300,00 |
| 28.11.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,82% | - |
| 27.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,97% | - |
| 26.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | - |
| 25.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 24.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,74% | 120,00 |
| 21.11.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 3,00% | - |
| 20.11.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 1,13% | - |
| 19.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,14% | - |
| 18.11.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -7,23% | - |
| 17.11.2025 | 23,90 | 24,62 | 23,90 | 24,62 | 1,15% | 200,00 |
| 14.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,62% | - |
| 13.11.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,24% | - |
| 12.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,56% | - |
| 11.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,48% | - |
| 10.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,00% | - |
| 07.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,56% | - |
| 06.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 05.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 04.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 31.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,70% | - |
| 30.10.2025 | 25,96 | 25,96 | 25,62 | 25,62 | -1,54% | - |
| 29.10.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -3,77% | - |
| 28.10.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -2,31% | - |
| 27.10.2025 | 27,80 | 27,80 | 27,68 | 27,68 | 1,10% | - |
| 24.10.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 1,18% | - |
| 23.10.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,53% | - |
| 22.10.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,10% | - |
| 21.10.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,95% | - |
| 20.10.2025 | 27,24 | 27,44 | 27,24 | 27,44 | 1,48% | 39,00 |
| 17.10.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,97% | - |
| 16.10.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | - |
| 15.10.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 3,72% | - |
| 14.10.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,94% | - |
| 13.10.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -3,54% | - |
| 10.10.2025 | 26,52 | 26,56 | 26,52 | 26,52 | -3,00% | 400,00 |
| 09.10.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 2,47% | 100,00 |
| 08.10.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -1,91% | - |
| 07.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,87% | - |
| 06.10.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 1,33% | - |
| 03.10.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,15% | - |
| 02.10.2025 | 27,00 | 27,04 | 27,00 | 27,04 | -0,22% | - |
| 01.10.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 30.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,15% | - |
| 29.09.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -1,67% | - |
| 26.09.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 0,51% | - |
| 25.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,22% | - |
| 24.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,87% | - |
| 23.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,14% | - |
| 22.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,86% | - |
| 19.09.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -2,10% | - |
| 18.09.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,07% | - |
| 17.09.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,64% | - |
| 16.09.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,46% | - |
| 15.09.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,14% | - |
| 12.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,50% | - |
| 11.09.2025 | 29,26 | 29,31 | 28,92 | 29,24 | 0,83% | - |
| 10.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,49% | - |
| 09.09.2025 | 29,60 | 29,92 | 29,23 | 29,44 | -0,67% | - |
| 08.09.2025 | 29,46 | 29,70 | 29,12 | 29,64 | 2,92% | - |
| 05.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,78% | - |
| 04.09.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,43% | - |
| 03.09.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,64% | - |
| 02.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,43% | - |
| 01.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,62% | - |
| 29.08.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -1,70% | - |
| 28.08.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -0,14% | - |
| 27.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,41% | - |
| 26.08.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -1,48% | - |
| 25.08.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,36% | - |
| 22.08.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -0,47% | - |
| 21.08.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,07% | - |
| 20.08.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,33% | - |
| 19.08.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,13% | - |
| 18.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,47% | - |
| 15.08.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 2,45% | - |
| 14.08.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,00% | - |
| 13.08.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,31% | - |
| 12.08.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,49% | - |
| 11.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,55% | - |
| 08.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,42% | - |
| 07.08.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,14% | - |
| 06.08.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 0,29% | - |
| 05.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,04% | - |
| 04.08.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,44% | - |
| 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% | - |