26,760€
0,60%
Echtzeit-Aktienkurs MAKITA CORP.
Bid:
Ask:
Aktienkurse zur MAKITA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 27,02 | 27,08 | 26,60 | 26,60 | 0,00% | 254,00 |
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,83% | 100,00 |
| 11.12.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,87% | 46,00 |
| 10.12.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,71% | 3,00 |
| 09.12.2025 | 25,04 | 25,54 | 25,04 | 25,22 | -0,32% | 779,00 |
| 08.12.2025 | 25,34 | 25,34 | 25,30 | 25,30 | 1,93% | 6,00 |
| 05.12.2025 | 24,80 | 25,10 | 24,80 | 24,82 | 0,98% | 363,00 |
| 04.12.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 2,42% | 15,00 |
| 03.12.2025 | 24,00 | 24,00 | 23,88 | 24,00 | -2,72% | 122,00 |
| 02.12.2025 | 24,55 | 24,69 | 24,47 | 24,67 | 0,28% | - |
| 01.12.2025 | 24,60 | 24,94 | 24,60 | 24,60 | -1,28% | 300,00 |
| 28.11.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,61% | 30,00 |
| 27.11.2025 | 24,83 | 24,85 | 24,74 | 24,77 | -1,39% | - |
| 26.11.2025 | 24,84 | 25,12 | 24,84 | 25,12 | 2,03% | 95,00 |
| 25.11.2025 | 24,46 | 24,74 | 24,46 | 24,62 | -2,07% | 12,00 |
| 24.11.2025 | 25,04 | 25,14 | 24,76 | 25,14 | 2,20% | 352,00 |
| 21.11.2025 | 24,52 | 24,60 | 24,14 | 24,60 | 5,04% | 103,00 |
| 20.11.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -1,51% | 43,00 |
| 19.11.2025 | 23,44 | 23,78 | 23,36 | 23,78 | 0,34% | 289,00 |
| 18.11.2025 | 23,22 | 23,70 | 23,22 | 23,70 | -2,55% | 761,00 |
| 17.11.2025 | 24,46 | 24,46 | 24,32 | 24,32 | -2,17% | 129,00 |
| 14.11.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,32% | 200,00 |
| 13.11.2025 | 24,60 | 24,94 | 24,60 | 24,94 | -1,19% | 60,00 |
| 12.11.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,32% | 20,00 |
| 11.11.2025 | 25,26 | 25,26 | 25,16 | 25,16 | -0,12% | 216,00 |
| 10.11.2025 | 25,27 | 25,33 | 25,17 | 25,19 | 0,20% | - |
| 07.11.2025 | 25,48 | 25,48 | 25,14 | 25,14 | 0,56% | 43,00 |
| 06.11.2025 | 25,04 | 25,14 | 25,00 | 25,00 | -2,27% | 434,00 |
| 05.11.2025 | 25,30 | 25,58 | 25,30 | 25,58 | -1,24% | 79,00 |
| 04.11.2025 | 25,68 | 25,90 | 25,68 | 25,90 | -2,34% | 254,00 |
| 03.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 1,07% | 3,00 |
| 31.10.2025 | 26,38 | 26,38 | 26,24 | 26,24 | 0,77% | 125,00 |
| 30.10.2025 | 26,14 | 26,14 | 26,04 | 26,04 | -1,66% | 53,00 |
| 29.10.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -3,00% | 38,00 |
| 28.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,87% | 50,00 |
| 23.10.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,07% | 4,00 |
| 22.10.2025 | 27,68 | 27,76 | 27,56 | 27,56 | -0,51% | 286,00 |
| 21.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,22% | 60,00 |
| 20.10.2025 | 27,42 | 27,64 | 27,42 | 27,64 | 2,45% | 40,00 |
| 17.10.2025 | 27,04 | 27,04 | 26,98 | 26,98 | -1,96% | 151,00 |
| 16.10.2025 | 27,08 | 27,52 | 27,08 | 27,52 | 0,66% | 242,00 |
| 15.10.2025 | 27,24 | 27,36 | 27,24 | 27,34 | 4,19% | 5,00 |
| 14.10.2025 | 26,22 | 26,24 | 26,10 | 26,24 | 1,31% | 413,00 |
| 13.10.2025 | 25,58 | 25,90 | 25,34 | 25,90 | -1,22% | 683,00 |
| 10.10.2025 | 26,76 | 26,76 | 26,02 | 26,22 | -3,96% | 403,00 |
| 09.10.2025 | 27,44 | 27,44 | 27,30 | 27,30 | -1,94% | 200,00 |
| 07.10.2025 | 27,74 | 27,84 | 27,74 | 27,84 | -0,50% | 303,00 |
| 06.10.2025 | 28,08 | 28,08 | 27,98 | 27,98 | 1,52% | 112,00 |
| 03.10.2025 | 27,48 | 27,56 | 27,48 | 27,56 | 1,40% | 46,00 |
| 02.10.2025 | 27,50 | 27,50 | 27,18 | 27,18 | -1,09% | 400,00 |
| 01.10.2025 | 27,60 | 27,78 | 27,48 | 27,48 | -0,65% | 96,00 |
| 30.09.2025 | 27,52 | 27,66 | 27,52 | 27,66 | 1,02% | 124,00 |
| 29.09.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -1,37% | 30,00 |
| 25.09.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -0,43% | 6,00 |
| 24.09.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,07% | 358,00 |
| 23.09.2025 | 28,18 | 28,20 | 27,86 | 27,86 | -3,40% | 29,00 |
| 18.09.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 0,42% | 90,00 |
| 17.09.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,83% | 41,00 |
| 16.09.2025 | 28,90 | 28,96 | 28,00 | 28,96 | -1,03% | 509,00 |
| 15.09.2025 | 29,28 | 29,28 | 29,26 | 29,26 | 0,07% | 13,00 |
| 12.09.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,48% | 50,00 |
| 11.09.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,07% | 102,00 |
| 09.09.2025 | 29,30 | 29,44 | 29,30 | 29,36 | -0,41% | 4,00 |
| 08.09.2025 | 29,74 | 29,74 | 29,48 | 29,48 | 3,08% | 7,00 |
| 04.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,42% | 100,00 |
| 03.09.2025 | 28,42 | 28,48 | 28,42 | 28,48 | 0,14% | 15,00 |
| 02.09.2025 | 28,54 | 28,54 | 28,44 | 28,44 | -1,25% | 201,00 |
| 01.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,49% | 2,00 |
| 29.08.2025 | 29,18 | 29,18 | 28,46 | 28,66 | -4,40% | 650,00 |
| 28.08.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,20% | 3,00 |
| 27.08.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,81% | 42,00 |
| 26.08.2025 | 30,00 | 30,00 | 29,68 | 29,68 | -2,11% | 168,00 |
| 25.08.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 1,54% | 4,00 |
| 22.08.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,40% | 4,00 |
| 21.08.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -2,30% | 20,00 |
| 19.08.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 0,20% | 5,00 |
| 18.08.2025 | 30,08 | 30,52 | 30,00 | 30,38 | 1,40% | 320,00 |
| 15.08.2025 | 30,82 | 30,82 | 29,96 | 29,96 | 0,67% | 477,00 |
| 14.08.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 1,16% | 1,00 |
| 12.08.2025 | 29,30 | 29,42 | 29,20 | 29,42 | 0,07% | 440,00 |
| 11.08.2025 | 29,44 | 29,44 | 29,40 | 29,40 | 1,52% | 33,00 |
| 08.08.2025 | 29,52 | 29,52 | 28,96 | 28,96 | 1,33% | 45,00 |
| 07.08.2025 | 28,56 | 28,90 | 28,56 | 28,58 | 1,85% | 226,00 |
| 06.08.2025 | 28,20 | 28,20 | 28,06 | 28,06 | -1,96% | 242,00 |
| 05.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 3,17% | 30,00 |
| 04.08.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,29% | 201,00 |
| 01.08.2025 | 28,22 | 28,22 | 27,66 | 27,66 | -0,07% | 78,00 |
| 31.07.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 1,76% | 60,00 |
| 30.07.2025 | 27,16 | 27,20 | 27,00 | 27,20 | 1,27% | 202,00 |
| 25.07.2025 | 27,08 | 27,08 | 26,86 | 26,86 | -1,97% | 76,00 |
| 24.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,29% | 1,00 |
| 23.07.2025 | 27,28 | 27,32 | 27,10 | 27,32 | 7,81% | 194,00 |
| 22.07.2025 | 25,48 | 25,48 | 25,34 | 25,34 | -1,86% | 305,00 |
| 21.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,46% | 42,00 |
| 17.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,23% | 3,00 |
| 16.07.2025 | 25,82 | 26,00 | 25,82 | 26,00 | -1,07% | 3,00 |
| 15.07.2025 | 26,30 | 26,30 | 26,28 | 26,28 | -0,15% | 5,00 |
| 14.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,90% | 30,00 |
| 11.07.2025 | 26,44 | 26,56 | 26,44 | 26,56 | 3,99% | 110,00 |
| 10.07.2025 | 25,74 | 25,74 | 25,54 | 25,54 | -1,77% | 260,00 |