25,800€
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 25,78 | 25,83 | 25,76 | 25,79 | -0,58% | - |
| 13.06.2025 | 25,83 | 26,10 | 25,83 | 25,94 | -1,52% | - |
| 12.06.2025 | 26,28 | 26,44 | 26,10 | 26,34 | 0,69% | - |
| 11.06.2025 | 26,36 | 26,57 | 26,14 | 26,16 | -1,28% | - |
| 10.06.2025 | 26,34 | 26,50 | 26,24 | 26,50 | 2,44% | - |
| 09.06.2025 | 25,75 | 25,98 | 25,68 | 25,87 | -0,84% | - |
| 06.06.2025 | 25,99 | 26,22 | 25,95 | 26,09 | 0,27% | - |
| 05.06.2025 | 26,18 | 26,26 | 25,93 | 26,02 | -2,55% | - |
| 04.06.2025 | 26,63 | 26,76 | 26,37 | 26,70 | -1,48% | - |
| 03.06.2025 | 26,99 | 27,12 | 26,92 | 27,10 | 1,57% | - |
| 02.06.2025 | 26,33 | 26,68 | 26,32 | 26,68 | -1,04% | - |
| 30.05.2025 | 27,35 | 27,37 | 26,74 | 26,96 | -0,55% | - |
| 29.05.2025 | 27,43 | 27,65 | 26,97 | 27,11 | 1,38% | - |
| 28.05.2025 | 26,78 | 26,80 | 26,66 | 26,74 | -2,34% | - |
| 27.05.2025 | 26,77 | 27,41 | 26,77 | 27,38 | 1,26% | - |
| 26.05.2025 | 26,98 | 27,08 | 26,92 | 27,04 | 0,63% | - |
| 23.05.2025 | 26,47 | 26,91 | 26,11 | 26,87 | 1,32% | - |
| 22.05.2025 | 26,41 | 26,62 | 26,33 | 26,52 | -1,60% | - |
| 21.05.2025 | 27,10 | 27,22 | 26,88 | 26,95 | -2,25% | - |
| 20.05.2025 | 27,62 | 27,67 | 27,50 | 27,57 | -0,33% | - |
| 19.05.2025 | 27,59 | 27,67 | 27,34 | 27,66 | -0,50% | - |
| 16.05.2025 | 27,57 | 27,83 | 27,50 | 27,80 | -0,11% | - |
| 15.05.2025 | 27,77 | 27,89 | 27,53 | 27,83 | -0,22% | - |
| 14.05.2025 | 28,15 | 28,23 | 27,81 | 27,89 | -2,45% | - |
| 13.05.2025 | 28,90 | 28,90 | 28,44 | 28,59 | 1,35% | - |
| 12.05.2025 | 27,66 | 28,26 | 27,51 | 28,21 | 6,69% | - |
| 09.05.2025 | 26,40 | 26,68 | 26,32 | 26,44 | 1,03% | - |
| 08.05.2025 | 26,09 | 26,32 | 25,86 | 26,17 | 2,03% | - |
| 07.05.2025 | 25,61 | 25,79 | 25,41 | 25,65 | -3,10% | - |
| 06.05.2025 | 26,44 | 26,76 | 26,42 | 26,47 | -0,79% | 1.000,00 |
| 05.05.2025 | 26,33 | 26,72 | 26,33 | 26,68 | 0,76% | 210,00 |
| 02.05.2025 | 26,15 | 26,48 | 26,03 | 26,48 | 2,16% | - |
| 30.04.2025 | 25,77 | 25,94 | 25,49 | 25,92 | -1,74% | - |
| 29.04.2025 | 25,92 | 26,41 | 25,92 | 26,38 | 2,25% | - |
| 28.04.2025 | 26,71 | 26,85 | 25,09 | 25,80 | -4,23% | - |
| 25.04.2025 | 26,76 | 26,94 | 26,62 | 26,94 | 1,20% | - |
| 24.04.2025 | 26,42 | 26,82 | 26,13 | 26,62 | 1,80% | - |
| 23.04.2025 | 25,96 | 26,38 | 25,94 | 26,15 | 2,11% | - |
| 22.04.2025 | 25,20 | 25,73 | 25,15 | 25,61 | -0,23% | - |
| 17.04.2025 | 25,43 | 25,89 | 25,43 | 25,67 | 3,72% | - |
| 16.04.2025 | 24,69 | 25,09 | 24,62 | 24,75 | -3,09% | 10,00 |
| 15.04.2025 | 25,27 | 25,67 | 25,01 | 25,54 | 3,32% | - |
| 14.04.2025 | 24,61 | 24,85 | 24,38 | 24,72 | 3,60% | - |
| 11.04.2025 | 24,23 | 24,34 | 23,38 | 23,86 | -4,10% | - |
| 10.04.2025 | 25,96 | 26,05 | 24,30 | 24,88 | -3,15% | - |
| 09.04.2025 | 23,65 | 27,12 | 23,27 | 25,69 | 7,90% | 200,00 |
| 08.04.2025 | 24,17 | 24,96 | 23,53 | 23,81 | -0,38% | - |
| 07.04.2025 | 23,43 | 24,95 | 22,84 | 23,90 | -7,61% | - |
| 04.04.2025 | 26,94 | 27,01 | 25,60 | 25,87 | -7,47% | 31,00 |
| 03.04.2025 | 28,42 | 28,72 | 27,80 | 27,96 | -7,72% | 26,00 |
| 02.04.2025 | 30,12 | 30,36 | 30,04 | 30,30 | -1,01% | - |
| 01.04.2025 | 30,37 | 30,67 | 30,17 | 30,61 | -0,10% | - |
| 31.03.2025 | 30,49 | 30,70 | 30,26 | 30,64 | 0,33% | - |
| 28.03.2025 | 30,99 | 30,99 | 30,47 | 30,54 | -4,80% | - |
| 27.03.2025 | 32,31 | 32,36 | 32,06 | 32,08 | 0,12% | - |
| 26.03.2025 | 32,28 | 32,30 | 32,01 | 32,04 | -2,26% | - |
| 25.03.2025 | 32,41 | 32,78 | 32,35 | 32,78 | 0,74% | - |
| 24.03.2025 | 32,34 | 32,59 | 32,28 | 32,54 | -1,90% | - |
| 21.03.2025 | 33,14 | 33,26 | 32,79 | 33,17 | -0,51% | - |
| 20.03.2025 | 33,29 | 33,60 | 33,14 | 33,34 | -0,27% | - |
| 19.03.2025 | 33,06 | 33,51 | 32,82 | 33,43 | 0,15% | - |
| 18.03.2025 | 33,25 | 33,58 | 33,00 | 33,38 | 0,85% | 30,00 |
| 17.03.2025 | 32,83 | 33,38 | 32,83 | 33,10 | 2,51% | - |
| 14.03.2025 | 32,03 | 32,41 | 31,93 | 32,29 | -0,22% | - |
| 13.03.2025 | 32,38 | 32,70 | 32,23 | 32,36 | -0,64% | - |
| 12.03.2025 | 32,37 | 32,76 | 32,27 | 32,57 | 3,56% | - |
| 11.03.2025 | 31,87 | 31,87 | 31,23 | 31,45 | -1,93% | - |
| 10.03.2025 | 32,55 | 32,60 | 31,94 | 32,07 | -3,87% | - |
| 07.03.2025 | 33,10 | 33,40 | 32,84 | 33,36 | 0,48% | - |
| 06.03.2025 | 33,65 | 33,69 | 32,97 | 33,20 | 10,15% | - |
| 05.03.2025 | 30,24 | 30,26 | 29,84 | 30,14 | -0,23% | - |
| 04.03.2025 | 30,58 | 30,69 | 30,17 | 30,21 | -0,79% | - |
| 03.03.2025 | 30,76 | 30,90 | 30,36 | 30,45 | -4,06% | - |
| 28.02.2025 | 31,47 | 31,74 | 31,14 | 31,74 | 3,90% | - |
| 27.02.2025 | 30,89 | 30,90 | 30,16 | 30,55 | 0,16% | - |
| 26.02.2025 | 30,42 | 30,62 | 30,26 | 30,50 | -0,52% | - |
| 25.02.2025 | 31,15 | 31,21 | 30,56 | 30,66 | 0,46% | - |
| 24.02.2025 | 30,72 | 30,77 | 30,50 | 30,52 | 0,23% | - |
| 21.02.2025 | 30,57 | 30,79 | 30,42 | 30,45 | 0,10% | - |
| 20.02.2025 | 30,58 | 30,76 | 30,30 | 30,42 | -0,72% | - |
| 19.02.2025 | 30,66 | 30,70 | 30,51 | 30,64 | 1,66% | - |
| 18.02.2025 | 30,10 | 30,23 | 30,06 | 30,14 | -1,12% | - |
| 17.02.2025 | 30,54 | 30,57 | 30,29 | 30,48 | 2,56% | - |
| 14.02.2025 | 29,78 | 29,92 | 29,64 | 29,72 | -1,16% | - |
| 13.02.2025 | 29,99 | 30,30 | 29,87 | 30,07 | 4,37% | 833,00 |
| 12.02.2025 | 28,07 | 29,09 | 28,07 | 28,81 | 1,80% | - |
| 11.02.2025 | 28,43 | 28,58 | 28,28 | 28,30 | -1,22% | - |
| 10.02.2025 | 28,42 | 28,65 | 28,32 | 28,65 | 2,95% | - |
| 07.02.2025 | 27,84 | 28,07 | 27,77 | 27,83 | -0,89% | - |
| 06.02.2025 | 27,88 | 28,15 | 27,88 | 28,08 | -0,71% | - |
| 05.02.2025 | 28,24 | 28,35 | 28,09 | 28,28 | 1,04% | - |
| 04.02.2025 | 27,86 | 28,08 | 27,69 | 27,99 | 0,43% | - |
| 03.02.2025 | 27,87 | 28,14 | 27,78 | 27,87 | -2,79% | - |
| 31.01.2025 | 28,78 | 28,82 | 28,56 | 28,67 | -1,10% | - |
| 30.01.2025 | 28,40 | 29,23 | 28,39 | 28,99 | -6,78% | - |
| 29.01.2025 | 31,15 | 31,30 | 30,94 | 31,10 | 4,26% | - |
| 28.01.2025 | 29,52 | 29,91 | 29,52 | 29,83 | 3,40% | - |
| 27.01.2025 | 28,68 | 28,89 | 28,57 | 28,85 | 1,73% | - |
| 24.01.2025 | 28,57 | 28,60 | 28,28 | 28,36 | -0,63% | - |
| 23.01.2025 | 28,45 | 28,57 | 28,45 | 28,54 | 0,25% | - |