27,830€
2,17%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,21 | 28,65 | 27,59 | 27,79 | 2,02% | 78,00 |
| 31.07.2025 | 27,75 | 27,79 | 27,12 | 27,24 | 0,07% | 60,00 |
| 30.07.2025 | 26,87 | 27,28 | 26,83 | 27,22 | 0,26% | 102,00 |
| 29.07.2025 | 27,00 | 27,33 | 27,00 | 27,15 | 0,89% | - |
| 28.07.2025 | 27,04 | 27,04 | 26,81 | 26,91 | 0,37% | - |
| 25.07.2025 | 27,06 | 27,09 | 26,78 | 26,81 | -1,65% | 76,00 |
| 24.07.2025 | 27,67 | 27,72 | 27,26 | 27,26 | -0,15% | - |
| 23.07.2025 | 27,37 | 27,46 | 27,14 | 27,30 | 7,31% | 194,00 |
| 22.07.2025 | 25,34 | 25,63 | 25,32 | 25,44 | -1,32% | 305,00 |
| 21.07.2025 | 25,77 | 25,85 | 25,77 | 25,78 | 0,70% | 2,00 |
| 18.07.2025 | 25,66 | 25,72 | 25,41 | 25,60 | -1,20% | - |
| 17.07.2025 | 25,88 | 25,94 | 25,74 | 25,91 | -0,65% | 3,00 |
| 16.07.2025 | 26,00 | 26,14 | 25,81 | 26,08 | -0,08% | - |
| 15.07.2025 | 26,18 | 26,30 | 26,08 | 26,10 | -0,19% | 3,00 |
| 14.07.2025 | 26,20 | 26,32 | 26,03 | 26,15 | -1,02% | 30,00 |
| 11.07.2025 | 26,58 | 26,74 | 26,34 | 26,42 | 2,56% | 110,00 |
| 10.07.2025 | 25,73 | 25,91 | 25,54 | 25,76 | -0,69% | 260,00 |
| 09.07.2025 | 25,82 | 26,00 | 25,70 | 25,94 | 0,50% | 93,00 |
| 08.07.2025 | 25,79 | 25,87 | 25,73 | 25,81 | -0,73% | - |
| 07.07.2025 | 25,83 | 26,10 | 25,74 | 26,00 | -2,11% | 200,00 |
| 04.07.2025 | 26,55 | 26,76 | 26,44 | 26,56 | -1,12% | 2,00 |
| 03.07.2025 | 26,58 | 27,14 | 26,58 | 26,86 | 0,45% | 35,00 |
| 02.07.2025 | 26,68 | 26,88 | 25,97 | 26,74 | 2,89% | - |
| 01.07.2025 | 26,28 | 26,34 | 25,67 | 25,99 | -0,65% | 3,00 |
| 30.06.2025 | 26,43 | 26,52 | 26,08 | 26,16 | 1,51% | 85,00 |
| 27.06.2025 | 25,61 | 25,81 | 25,51 | 25,77 | 0,86% | - |
| 26.06.2025 | 25,36 | 25,66 | 25,29 | 25,55 | -0,70% | - |
| 25.06.2025 | 25,90 | 25,92 | 25,72 | 25,73 | 1,74% | - |
| 24.06.2025 | 25,21 | 25,47 | 25,12 | 25,29 | 0,16% | 177,00 |
| 23.06.2025 | 25,09 | 25,25 | 24,96 | 25,25 | 0,64% | 76,00 |
| 20.06.2025 | 25,32 | 25,35 | 25,05 | 25,09 | -0,59% | 198,00 |
| 19.06.2025 | 25,51 | 25,53 | 24,69 | 25,24 | -2,17% | - |
| 18.06.2025 | 25,83 | 25,94 | 25,76 | 25,80 | 0,82% | 26,00 |
| 17.06.2025 | 25,69 | 25,74 | 25,44 | 25,59 | -0,81% | 173,00 |
| 16.06.2025 | 25,78 | 25,94 | 25,62 | 25,80 | -0,50% | 69,00 |
| 13.06.2025 | 25,83 | 26,10 | 25,83 | 25,93 | -1,56% | - |
| 12.06.2025 | 26,28 | 26,44 | 26,10 | 26,34 | 0,69% | - |
| 11.06.2025 | 26,36 | 26,40 | 26,14 | 26,16 | -1,21% | 57,00 |
| 10.06.2025 | 26,34 | 26,50 | 25,82 | 26,48 | 2,36% | 400,00 |
| 09.06.2025 | 25,75 | 26,10 | 25,57 | 25,87 | -0,88% | 101,00 |
| 06.06.2025 | 26,00 | 26,19 | 25,95 | 26,10 | 0,35% | 5,00 |
| 05.06.2025 | 26,18 | 26,26 | 25,93 | 26,01 | -2,58% | - |
| 04.06.2025 | 26,63 | 26,76 | 26,58 | 26,70 | -1,44% | 2,00 |
| 03.06.2025 | 26,99 | 27,12 | 26,80 | 27,09 | 1,54% | 100,00 |
| 02.06.2025 | 26,56 | 26,69 | 26,28 | 26,68 | -1,19% | 74,00 |
| 30.05.2025 | 27,34 | 27,35 | 26,74 | 27,00 | -0,48% | - |
| 29.05.2025 | 27,43 | 28,05 | 26,97 | 27,13 | 1,53% | - |
| 28.05.2025 | 26,78 | 26,80 | 26,66 | 26,72 | -2,34% | - |
| 27.05.2025 | 26,77 | 27,41 | 26,77 | 27,36 | 1,11% | 420,00 |
| 26.05.2025 | 26,99 | 27,22 | 26,82 | 27,06 | 1,16% | 31,00 |
| 23.05.2025 | 26,47 | 26,81 | 26,28 | 26,75 | 0,87% | 224,00 |
| 22.05.2025 | 26,41 | 26,78 | 26,12 | 26,52 | -1,63% | 14,00 |
| 21.05.2025 | 27,12 | 27,22 | 26,88 | 26,96 | -2,25% | 83,00 |
| 20.05.2025 | 27,62 | 27,68 | 27,49 | 27,58 | -0,29% | - |
| 19.05.2025 | 27,59 | 27,66 | 27,34 | 27,66 | -1,53% | 16,00 |
| 16.05.2025 | 27,57 | 28,11 | 27,36 | 28,09 | 0,04% | 201,00 |
| 15.05.2025 | 27,77 | 28,16 | 27,56 | 28,08 | 0,75% | 307,00 |
| 14.05.2025 | 28,15 | 28,30 | 27,81 | 27,87 | -3,40% | 3,00 |
| 13.05.2025 | 28,88 | 28,90 | 28,32 | 28,85 | 2,30% | 218,00 |
| 12.05.2025 | 27,66 | 28,20 | 27,51 | 28,20 | 6,66% | 231,00 |
| 09.05.2025 | 26,41 | 26,75 | 26,32 | 26,44 | 1,03% | - |
| 08.05.2025 | 26,11 | 26,33 | 25,56 | 26,17 | 2,07% | 200,00 |
| 07.05.2025 | 25,62 | 25,79 | 25,41 | 25,64 | -4,33% | 21,00 |
| 06.05.2025 | 26,42 | 26,92 | 26,42 | 26,80 | 1,40% | 230,00 |
| 05.05.2025 | 26,33 | 26,65 | 26,18 | 26,43 | 0,65% | 11,00 |
| 02.05.2025 | 26,15 | 26,26 | 25,25 | 26,26 | 0,34% | 122,00 |
| 30.04.2025 | 25,82 | 26,19 | 25,67 | 26,17 | 0,35% | - |
| 29.04.2025 | 26,04 | 26,18 | 26,00 | 26,08 | 0,12% | 4,00 |
| 28.04.2025 | 26,54 | 26,55 | 24,97 | 26,05 | -1,33% | 110,00 |
| 25.04.2025 | 26,61 | 26,61 | 26,22 | 26,40 | -0,83% | 230,00 |
| 24.04.2025 | 26,40 | 26,77 | 26,08 | 26,62 | 1,80% | 37,00 |
| 23.04.2025 | 25,96 | 26,32 | 25,94 | 26,15 | 2,11% | - |
| 22.04.2025 | 25,19 | 25,73 | 25,15 | 25,61 | 0,71% | - |
| 17.04.2025 | 25,44 | 25,72 | 25,26 | 25,43 | 2,83% | 364,00 |
| 16.04.2025 | 24,69 | 25,19 | 24,62 | 24,73 | -1,20% | - |
| 15.04.2025 | 25,27 | 26,02 | 24,82 | 25,03 | 1,25% | 104,00 |
| 14.04.2025 | 24,61 | 25,23 | 24,47 | 24,72 | -0,96% | 262,00 |
| 11.04.2025 | 24,23 | 24,98 | 23,38 | 24,96 | 0,24% | 400,00 |
| 10.04.2025 | 25,96 | 26,52 | 24,30 | 24,90 | -0,40% | 326,00 |
| 09.04.2025 | 23,65 | 25,06 | 23,34 | 25,00 | 5,13% | 4,00 |
| 08.04.2025 | 24,17 | 24,96 | 23,53 | 23,78 | -1,57% | 132,00 |
| 07.04.2025 | 23,43 | 24,96 | 22,84 | 24,16 | -5,55% | 540,00 |
| 04.04.2025 | 26,66 | 26,82 | 25,48 | 25,58 | -8,54% | 182,00 |
| 03.04.2025 | 28,41 | 29,02 | 27,40 | 27,97 | -7,75% | - |
| 02.04.2025 | 30,12 | 30,36 | 30,06 | 30,32 | -0,95% | 35,00 |
| 01.04.2025 | 30,37 | 31,35 | 30,17 | 30,61 | -0,13% | 5,00 |
| 31.03.2025 | 30,48 | 30,70 | 30,28 | 30,65 | 1,52% | 13,00 |
| 28.03.2025 | 30,99 | 31,10 | 30,17 | 30,19 | -5,86% | 30,00 |
| 27.03.2025 | 32,31 | 32,36 | 32,06 | 32,07 | 0,09% | - |
| 26.03.2025 | 32,27 | 32,31 | 32,00 | 32,04 | -2,23% | 35,00 |
| 25.03.2025 | 32,43 | 32,78 | 32,26 | 32,77 | 0,71% | 1,00 |
| 24.03.2025 | 32,34 | 32,59 | 32,31 | 32,54 | -1,09% | 162,00 |
| 21.03.2025 | 33,14 | 33,16 | 32,78 | 32,90 | -0,33% | 2,00 |
| 20.03.2025 | 33,29 | 33,64 | 33,01 | 33,01 | -0,51% | 313,00 |
| 19.03.2025 | 32,82 | 33,26 | 32,72 | 33,18 | 0,30% | 157,00 |
| 18.03.2025 | 33,26 | 33,38 | 32,99 | 33,08 | 0,46% | 340,00 |
| 17.03.2025 | 32,86 | 33,24 | 32,74 | 32,93 | 1,98% | 44,00 |
| 14.03.2025 | 32,03 | 32,41 | 31,78 | 32,29 | -0,22% | 79,00 |
| 13.03.2025 | 32,38 | 32,70 | 32,22 | 32,36 | -0,68% | 91,00 |
| 12.03.2025 | 32,37 | 32,76 | 32,12 | 32,58 | 3,53% | 110,00 |