27,830€
0,54%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,23% | 93,00 |
| 08.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,08% | 807,00 |
| 07.07.2025 | 25,90 | 25,96 | 25,90 | 25,96 | -2,92% | 200,00 |
| 04.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,59% | 2,00 |
| 03.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,13% | 35,00 |
| 01.07.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,68% | 3,00 |
| 30.06.2025 | 26,50 | 26,52 | 26,50 | 26,52 | 5,57% | 85,00 |
| 24.06.2025 | 25,04 | 25,38 | 25,04 | 25,12 | 0,64% | 177,00 |
| 23.06.2025 | 25,28 | 25,28 | 24,96 | 24,96 | -1,81% | 76,00 |
| 20.06.2025 | 25,32 | 25,42 | 25,32 | 25,42 | -1,01% | 200,00 |
| 19.06.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,00% | 15,00 |
| 18.06.2025 | 25,76 | 25,94 | 25,76 | 25,94 | 1,97% | 26,00 |
| 17.06.2025 | 25,74 | 25,74 | 25,44 | 25,44 | -0,70% | 173,00 |
| 16.06.2025 | 25,92 | 25,92 | 25,62 | 25,62 | -2,14% | 69,00 |
| 11.06.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,46% | 57,00 |
| 10.06.2025 | 26,48 | 26,48 | 26,30 | 26,30 | 0,77% | 400,00 |
| 09.06.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 0,54% | 101,00 |
| 06.06.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -1,22% | 5,00 |
| 05.06.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,13% | 100,00 |
| 04.06.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,26% | 2,00 |
| 03.06.2025 | 27,10 | 27,10 | 26,80 | 26,92 | 1,13% | 100,00 |
| 02.06.2025 | 26,62 | 26,62 | 26,50 | 26,62 | -2,28% | 74,00 |
| 29.05.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,51% | 6,00 |
| 27.05.2025 | 26,82 | 27,38 | 26,82 | 27,38 | 0,59% | 420,00 |
| 26.05.2025 | 26,82 | 27,22 | 26,82 | 27,22 | 2,79% | 31,00 |
| 23.05.2025 | 26,58 | 26,58 | 26,48 | 26,48 | -1,12% | 224,00 |
| 22.05.2025 | 26,42 | 26,78 | 26,42 | 26,78 | -0,89% | 14,00 |
| 21.05.2025 | 27,34 | 27,34 | 27,02 | 27,02 | -2,31% | 83,00 |
| 19.05.2025 | 27,64 | 27,66 | 27,64 | 27,66 | -0,50% | 16,00 |
| 16.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,07% | 201,00 |
| 15.05.2025 | 27,58 | 27,90 | 27,58 | 27,78 | -1,84% | 307,00 |
| 14.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | 3,00 |
| 13.05.2025 | 28,78 | 28,78 | 28,32 | 28,70 | 2,50% | 218,00 |
| 12.05.2025 | 27,66 | 28,00 | 27,66 | 28,00 | 7,28% | 231,00 |
| 08.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,48% | 200,00 |
| 07.05.2025 | 25,52 | 25,72 | 25,52 | 25,72 | -4,46% | 21,00 |
| 06.05.2025 | 26,76 | 26,92 | 26,76 | 26,92 | 1,51% | 230,00 |
| 05.05.2025 | 26,18 | 26,52 | 26,18 | 26,52 | 2,39% | 11,00 |
| 02.05.2025 | 26,12 | 26,12 | 25,90 | 25,90 | 0,00% | 122,00 |
| 30.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,07% | 194,00 |
| 29.04.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,55% | 4,00 |
| 28.04.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -2,27% | 110,00 |
| 25.04.2025 | 26,68 | 26,68 | 26,38 | 26,38 | -0,45% | 230,00 |
| 24.04.2025 | 26,08 | 26,50 | 26,08 | 26,50 | 1,30% | 37,00 |
| 23.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 3,07% | 6,00 |
| 22.04.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -1,32% | 5,00 |
| 17.04.2025 | 25,42 | 25,72 | 25,26 | 25,72 | 1,82% | 364,00 |
| 15.04.2025 | 25,10 | 25,26 | 24,82 | 25,26 | 1,85% | 104,00 |
| 14.04.2025 | 24,84 | 25,08 | 24,74 | 24,80 | 4,20% | 262,00 |
| 11.04.2025 | 24,36 | 24,36 | 23,80 | 23,80 | -4,49% | 400,00 |
| 10.04.2025 | 26,10 | 26,10 | 24,38 | 24,92 | -0,64% | 326,00 |
| 09.04.2025 | 23,70 | 25,08 | 23,70 | 25,08 | 4,85% | 416,00 |
| 08.04.2025 | 24,34 | 24,88 | 23,92 | 23,92 | -1,16% | 154,00 |
| 07.04.2025 | 23,10 | 24,48 | 23,10 | 24,20 | -7,63% | 540,00 |
| 04.04.2025 | 26,40 | 26,82 | 25,78 | 26,20 | -6,96% | 182,00 |
| 03.04.2025 | 28,56 | 28,66 | 27,82 | 28,16 | -7,06% | 1.032,00 |
| 02.04.2025 | 30,12 | 30,30 | 30,10 | 30,30 | -0,98% | 35,00 |
| 01.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 5,00 |
| 31.03.2025 | 30,32 | 30,60 | 30,32 | 30,60 | -1,61% | 13,00 |
| 28.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,93% | 30,00 |
| 26.03.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -0,68% | 35,00 |
| 25.03.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -1,53% | 1,00 |
| 24.03.2025 | 32,20 | 32,76 | 32,18 | 32,76 | -0,85% | 165,00 |
| 21.03.2025 | 33,08 | 33,08 | 33,04 | 33,04 | -0,36% | 8,00 |
| 20.03.2025 | 33,10 | 33,64 | 33,10 | 33,16 | 1,34% | 313,00 |
| 19.03.2025 | 32,86 | 32,86 | 32,72 | 32,72 | -1,56% | 157,00 |
| 18.03.2025 | 33,20 | 33,48 | 33,20 | 33,24 | 0,91% | 340,00 |
| 17.03.2025 | 33,00 | 33,00 | 32,74 | 32,94 | 3,58% | 44,00 |
| 14.03.2025 | 31,78 | 32,20 | 31,78 | 31,80 | -2,33% | 79,00 |
| 13.03.2025 | 32,70 | 32,70 | 32,56 | 32,56 | 0,80% | 91,00 |
| 12.03.2025 | 32,12 | 32,30 | 32,12 | 32,30 | 0,94% | 110,00 |
| 11.03.2025 | 31,96 | 32,00 | 31,96 | 32,00 | -2,32% | 574,00 |
| 07.03.2025 | 33,34 | 33,34 | 32,76 | 32,76 | -0,18% | 38,00 |
| 06.03.2025 | 33,08 | 33,08 | 32,80 | 32,82 | 5,19% | 750,00 |
| 04.03.2025 | 30,22 | 31,20 | 30,14 | 31,20 | 1,10% | 1.202,00 |
| 03.03.2025 | 30,52 | 30,86 | 30,52 | 30,86 | -0,64% | 463,00 |
| 28.02.2025 | 31,14 | 31,48 | 30,94 | 31,06 | 2,58% | 333,00 |
| 27.02.2025 | 30,30 | 30,34 | 29,68 | 30,28 | 0,60% | 959,00 |
| 26.02.2025 | 30,48 | 30,48 | 30,08 | 30,10 | -2,59% | 226,00 |
| 25.02.2025 | 30,88 | 30,90 | 30,88 | 30,90 | 1,31% | 163,00 |
| 24.02.2025 | 30,96 | 30,96 | 30,50 | 30,50 | 0,20% | 52,00 |
| 21.02.2025 | 30,30 | 30,44 | 30,30 | 30,44 | 0,40% | 277,00 |
| 20.02.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,66% | 1,00 |
| 19.02.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,87% | 6,00 |
| 18.02.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -1,32% | 1,00 |
| 17.02.2025 | 30,42 | 30,42 | 30,20 | 30,26 | 2,37% | 109,00 |