25,810€
-0,46%
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 | 25,77 | -0,62% | - |
| 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 |
| 11.03.2025 | 31,87 | 32,05 | 31,23 | 31,47 | -1,96% | - |
| 10.03.2025 | 32,57 | 32,60 | 31,94 | 32,10 | -3,83% | - |
| 07.03.2025 | 33,10 | 33,40 | 32,84 | 33,38 | 1,77% | 1,00 |
| 06.03.2025 | 33,64 | 33,70 | 32,55 | 32,80 | 8,75% | 750,00 |
| 05.03.2025 | 30,24 | 30,26 | 29,84 | 30,16 | -2,39% | - |
| 04.03.2025 | 30,58 | 30,96 | 30,14 | 30,90 | 1,48% | 1.185,00 |
| 03.03.2025 | 30,40 | 30,90 | 30,28 | 30,45 | -0,20% | 463,00 |
| 28.02.2025 | 31,37 | 31,48 | 30,49 | 30,51 | -0,07% | 333,00 |
| 27.02.2025 | 30,64 | 30,65 | 29,45 | 30,53 | 1,73% | 959,00 |
| 26.02.2025 | 30,26 | 30,48 | 29,88 | 30,01 | -2,12% | 226,00 |
| 25.02.2025 | 30,88 | 30,95 | 30,60 | 30,66 | 0,49% | 163,00 |
| 24.02.2025 | 30,72 | 30,96 | 30,50 | 30,51 | -0,91% | 52,00 |
| 21.02.2025 | 30,27 | 30,81 | 30,25 | 30,79 | 1,58% | 277,00 |
| 20.02.2025 | 30,56 | 30,58 | 30,30 | 30,31 | 0,13% | 1,00 |
| 19.02.2025 | 30,21 | 30,29 | 30,12 | 30,27 | 0,43% | 6,00 |
| 18.02.2025 | 30,10 | 30,21 | 29,86 | 30,14 | -1,12% | 1,00 |
| 17.02.2025 | 30,30 | 30,51 | 30,20 | 30,48 | 2,59% | 109,00 |
| 14.02.2025 | 29,78 | 29,78 | 29,56 | 29,71 | -1,20% | 25,00 |
| 13.02.2025 | 30,00 | 30,28 | 29,86 | 30,07 | 4,30% | 673,00 |
| 12.02.2025 | 29,07 | 29,09 | 28,73 | 28,83 | 0,95% | 100,00 |
| 11.02.2025 | 28,66 | 28,68 | 28,38 | 28,56 | -0,28% | 98,00 |
| 10.02.2025 | 28,44 | 28,87 | 28,32 | 28,64 | 1,99% | 335,00 |
| 07.02.2025 | 27,86 | 28,16 | 27,78 | 28,08 | -0,04% | 5,00 |
| 06.02.2025 | 27,88 | 28,22 | 27,86 | 28,09 | -0,71% | 177,00 |
| 05.02.2025 | 28,24 | 28,34 | 28,09 | 28,29 | 1,98% | - |
| 04.02.2025 | 27,88 | 27,88 | 27,69 | 27,74 | -0,43% | 181,00 |
| 03.02.2025 | 27,89 | 28,16 | 27,78 | 27,86 | -2,76% | 2,00 |
| 31.01.2025 | 28,69 | 28,90 | 28,56 | 28,65 | -2,75% | 1,00 |
| 30.01.2025 | 28,41 | 29,49 | 28,39 | 29,46 | -5,27% | - |
| 29.01.2025 | 30,80 | 31,72 | 30,31 | 31,10 | 4,29% | 1.965,00 |
| 28.01.2025 | 29,50 | 30,00 | 29,00 | 29,82 | 3,36% | 143,00 |
| 27.01.2025 | 28,67 | 28,91 | 28,67 | 28,85 | 1,73% | - |
| 24.01.2025 | 28,55 | 28,59 | 28,28 | 28,36 | -0,67% | 1,00 |
| 23.01.2025 | 28,46 | 28,70 | 28,24 | 28,55 | 0,28% | 11,00 |