26,560€
4,90%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,73 | 26,73 | 26,72 | 26,72 | 3,69% | - |
| 11.12.2025 | 25,49 | 25,77 | 25,45 | 25,77 | 1,18% | - |
| 10.12.2025 | 25,44 | 25,51 | 25,35 | 25,47 | 1,31% | - |
| 09.12.2025 | 25,39 | 25,51 | 25,14 | 25,14 | 3,29% | - |
| 05.12.2025 | 24,81 | 24,84 | 24,34 | 24,34 | 0,70% | - |
| 03.12.2025 | 24,08 | 24,19 | 23,87 | 24,17 | -0,45% | - |
| 02.12.2025 | 24,55 | 24,69 | 24,28 | 24,28 | -0,33% | - |
| 01.12.2025 | 24,76 | 24,88 | 24,36 | 24,36 | -2,68% | - |
| 28.11.2025 | 24,99 | 25,03 | 24,99 | 25,03 | 0,76% | - |
| 27.11.2025 | 24,81 | 24,85 | 24,81 | 24,84 | -0,44% | - |
| 26.11.2025 | 25,07 | 25,07 | 24,90 | 24,95 | 2,93% | - |
| 24.11.2025 | 24,49 | 24,77 | 24,24 | 24,24 | -0,33% | 4.068,00 |
| 21.11.2025 | 24,41 | 24,59 | 24,23 | 24,32 | 5,01% | - |
| 20.11.2025 | 23,68 | 23,80 | 23,04 | 23,16 | -0,17% | - |
| 19.11.2025 | 23,42 | 23,42 | 23,19 | 23,20 | -2,23% | - |
| 18.11.2025 | 23,58 | 23,73 | 23,55 | 23,73 | -1,04% | - |
| 17.11.2025 | 24,22 | 24,39 | 23,98 | 23,98 | -3,46% | - |
| 14.11.2025 | 24,69 | 24,93 | 24,62 | 24,84 | -0,92% | - |
| 12.11.2025 | 25,05 | 25,17 | 25,01 | 25,07 | -0,16% | - |
| 11.11.2025 | 25,17 | 25,17 | 24,93 | 25,11 | -1,02% | - |
| 10.11.2025 | 25,27 | 25,37 | 25,17 | 25,37 | 0,96% | - |
| 07.11.2025 | 25,29 | 25,43 | 25,13 | 25,13 | 0,88% | - |
| 06.11.2025 | 24,77 | 25,00 | 24,76 | 24,91 | -2,04% | - |
| 05.11.2025 | 25,47 | 25,53 | 25,35 | 25,43 | -1,47% | - |
| 04.11.2025 | 25,55 | 25,89 | 25,47 | 25,81 | 0,27% | - |
| 03.11.2025 | 25,74 | 26,54 | 25,74 | 25,74 | -1,61% | - |
| 31.10.2025 | 26,16 | 26,32 | 26,10 | 26,16 | -0,65% | - |
| 30.10.2025 | 26,29 | 26,45 | 26,26 | 26,33 | 0,27% | - |
| 29.10.2025 | 26,39 | 26,51 | 26,25 | 26,26 | -4,86% | - |
| 28.10.2025 | 27,40 | 27,63 | 27,36 | 27,60 | -2,16% | - |
| 27.10.2025 | 28,19 | 28,21 | 28,19 | 28,21 | 1,26% | - |
| 24.10.2025 | 27,77 | 27,91 | 27,65 | 27,86 | 1,98% | - |
| 23.10.2025 | 27,41 | 27,42 | 27,30 | 27,32 | -0,47% | - |
| 22.10.2025 | 27,81 | 27,94 | 27,41 | 27,45 | -0,15% | - |
| 21.10.2025 | 27,62 | 27,62 | 27,44 | 27,49 | -1,86% | - |
| 20.10.2025 | 27,63 | 28,05 | 27,59 | 28,01 | 1,34% | - |
| 17.10.2025 | 27,39 | 27,73 | 27,23 | 27,64 | 1,43% | - |
| 16.10.2025 | 27,15 | 27,45 | 27,13 | 27,25 | -0,37% | - |
| 15.10.2025 | 27,13 | 27,45 | 27,03 | 27,35 | 5,44% | - |
| 14.10.2025 | 26,02 | 26,36 | 25,94 | 25,94 | 0,86% | - |
| 13.10.2025 | 26,64 | 26,64 | 25,72 | 25,72 | -0,08% | - |
| 10.10.2025 | 26,60 | 26,62 | 25,74 | 25,74 | -5,19% | - |
| 08.10.2025 | 27,14 | 27,15 | 27,02 | 27,15 | -1,09% | - |
| 07.10.2025 | 27,58 | 27,69 | 27,38 | 27,45 | -2,21% | - |
| 06.10.2025 | 27,81 | 28,09 | 27,71 | 28,07 | 1,45% | - |
| 03.10.2025 | 27,45 | 27,67 | 27,40 | 27,67 | 0,87% | - |
| 02.10.2025 | 27,48 | 27,51 | 27,28 | 27,43 | -0,47% | - |
| 01.10.2025 | 27,40 | 27,75 | 27,35 | 27,56 | -0,51% | - |
| 29.09.2025 | 27,49 | 27,73 | 27,45 | 27,70 | -0,86% | - |
| 26.09.2025 | 28,01 | 28,05 | 27,80 | 27,94 | 0,58% | - |
| 25.09.2025 | 27,85 | 28,06 | 27,76 | 27,78 | -0,32% | - |
| 24.09.2025 | 27,76 | 27,91 | 27,59 | 27,87 | -0,25% | - |
| 22.09.2025 | 28,09 | 28,11 | 27,87 | 27,94 | -1,17% | - |
| 19.09.2025 | 28,30 | 28,35 | 28,24 | 28,27 | -3,28% | - |
| 18.09.2025 | 28,92 | 29,24 | 28,84 | 29,23 | 1,74% | - |
| 17.09.2025 | 28,85 | 28,92 | 28,73 | 28,73 | 0,88% | - |
| 16.09.2025 | 28,76 | 28,90 | 28,46 | 28,48 | -1,93% | 1.006,00 |
| 15.09.2025 | 29,10 | 29,31 | 29,04 | 29,04 | -1,06% | - |
| 11.09.2025 | 29,28 | 29,40 | 29,18 | 29,35 | 0,07% | - |
| 10.09.2025 | 29,38 | 29,50 | 29,33 | 29,33 | -1,74% | - |
| 09.09.2025 | 29,58 | 29,87 | 29,54 | 29,85 | 0,91% | - |
| 08.09.2025 | 29,46 | 29,64 | 29,42 | 29,58 | 1,58% | - |
| 05.09.2025 | 29,17 | 29,34 | 28,95 | 29,12 | 2,36% | - |
| 04.09.2025 | 28,37 | 28,47 | 28,23 | 28,45 | -0,91% | - |
| 03.09.2025 | 28,50 | 28,71 | 28,47 | 28,71 | 0,63% | - |
| 02.09.2025 | 28,68 | 28,71 | 28,25 | 28,53 | -1,69% | - |
| 01.09.2025 | 28,91 | 29,07 | 28,88 | 29,02 | 0,07% | - |
| 29.08.2025 | 29,32 | 29,51 | 28,97 | 29,00 | -2,62% | - |
| 28.08.2025 | 29,73 | 29,89 | 29,64 | 29,78 | -1,19% | - |
| 27.08.2025 | 29,88 | 30,14 | 29,88 | 30,14 | 0,67% | - |
| 26.08.2025 | 29,81 | 29,94 | 29,72 | 29,94 | -0,80% | - |
| 25.08.2025 | 30,23 | 30,23 | 30,08 | 30,18 | 0,27% | - |
| 22.08.2025 | 29,82 | 30,22 | 29,66 | 30,10 | 1,01% | - |
| 21.08.2025 | 29,89 | 29,92 | 29,60 | 29,80 | -0,47% | - |
| 20.08.2025 | 30,23 | 30,27 | 29,87 | 29,94 | -0,80% | - |
| 19.08.2025 | 30,38 | 30,39 | 30,10 | 30,18 | -0,33% | - |
| 18.08.2025 | 30,34 | 30,45 | 30,14 | 30,28 | -0,98% | - |
| 15.08.2025 | 30,47 | 30,73 | 30,43 | 30,58 | 2,96% | - |
| 14.08.2025 | 29,72 | 29,80 | 29,64 | 29,70 | 0,61% | - |
| 13.08.2025 | 29,72 | 29,78 | 29,49 | 29,52 | -0,37% | - |
| 12.08.2025 | 29,39 | 29,68 | 29,24 | 29,63 | 1,06% | - |
| 11.08.2025 | 29,21 | 29,42 | 29,21 | 29,32 | -1,21% | - |
| 08.08.2025 | 29,34 | 29,70 | 29,34 | 29,68 | 3,09% | - |
| 07.08.2025 | 28,64 | 28,87 | 28,54 | 28,79 | 1,55% | - |
| 06.08.2025 | 28,44 | 28,45 | 28,19 | 28,35 | 0,14% | - |
| 05.08.2025 | 28,36 | 28,53 | 28,25 | 28,31 | 1,14% | - |
| 04.08.2025 | 27,71 | 28,21 | 27,71 | 27,99 | 0,72% | - |
| 01.08.2025 | 28,23 | 28,30 | 27,59 | 27,79 | 2,02% | - |
| 31.07.2025 | 27,75 | 27,86 | 27,12 | 27,24 | 1,19% | - |
| 30.07.2025 | 26,85 | 27,06 | 26,83 | 26,92 | -0,85% | - |
| 29.07.2025 | 27,00 | 27,45 | 27,00 | 27,15 | 0,00% | - |
| 28.07.2025 | 27,04 | 27,19 | 26,82 | 27,15 | 0,52% | - |
| 25.07.2025 | 27,06 | 27,09 | 26,88 | 27,01 | -0,95% | - |
| 24.07.2025 | 27,67 | 27,71 | 27,26 | 27,27 | -1,05% | - |
| 23.07.2025 | 27,37 | 27,67 | 27,14 | 27,56 | 8,33% | - |
| 22.07.2025 | 25,33 | 25,60 | 25,33 | 25,44 | -0,97% | - |
| 21.07.2025 | 25,55 | 25,80 | 25,54 | 25,69 | 1,14% | - |
| 18.07.2025 | 25,66 | 25,72 | 25,34 | 25,40 | -1,89% | - |
| 17.07.2025 | 25,88 | 25,94 | 25,75 | 25,89 | -0,77% | - |
| 16.07.2025 | 26,00 | 26,14 | 25,73 | 26,09 | -0,08% | - |