26,760€
0,15%
Echtzeit-Aktienkurs MAKITA CORP.
Bid:
Ask:
Aktienkurse zur MAKITA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,91 | 26,92 | 26,84 | 26,86 | 0,52% | - |
| 12.12.2025 | 26,73 | 26,74 | 26,72 | 26,72 | 3,69% | - |
| 11.12.2025 | 25,49 | 25,79 | 25,46 | 25,77 | 1,58% | - |
| 10.12.2025 | 25,43 | 25,60 | 25,35 | 25,37 | 0,16% | 1,00 |
| 09.12.2025 | 25,39 | 25,54 | 25,10 | 25,33 | 0,96% | 749,00 |
| 08.12.2025 | 25,39 | 25,39 | 25,08 | 25,09 | 0,56% | - |
| 05.12.2025 | 25,10 | 25,10 | 24,82 | 24,95 | 2,76% | 267,00 |
| 04.12.2025 | 24,43 | 24,45 | 24,28 | 24,28 | 0,83% | - |
| 03.12.2025 | 24,08 | 24,09 | 24,07 | 24,08 | -1,43% | - |
| 02.12.2025 | 24,55 | 24,60 | 24,35 | 24,43 | 0,95% | - |
| 01.12.2025 | 24,78 | 24,94 | 24,19 | 24,20 | -3,39% | 228,00 |
| 28.11.2025 | 24,99 | 25,05 | 24,99 | 25,05 | 1,13% | - |
| 27.11.2025 | 24,81 | 24,85 | 24,74 | 24,77 | -1,82% | - |
| 26.11.2025 | 25,07 | 25,23 | 24,84 | 25,23 | 2,10% | 66,00 |
| 25.11.2025 | 24,55 | 24,75 | 24,46 | 24,71 | -0,72% | 9,00 |
| 24.11.2025 | 24,81 | 24,89 | 24,77 | 24,89 | 1,67% | - |
| 21.11.2025 | 24,41 | 24,51 | 24,14 | 24,48 | 5,34% | 55,00 |
| 20.11.2025 | 23,68 | 23,78 | 23,04 | 23,24 | -1,19% | - |
| 19.11.2025 | 23,42 | 23,74 | 23,36 | 23,52 | 0,77% | 101,00 |
| 18.11.2025 | 23,36 | 23,44 | 23,18 | 23,34 | -3,43% | 211,00 |
| 17.11.2025 | 24,23 | 24,32 | 24,16 | 24,17 | -2,07% | - |
| 14.11.2025 | 24,69 | 24,86 | 24,62 | 24,68 | 0,86% | 200,00 |
| 13.11.2025 | 25,09 | 25,11 | 24,45 | 24,47 | -2,47% | - |
| 12.11.2025 | 25,03 | 25,09 | 25,01 | 25,09 | -0,08% | - |
| 11.11.2025 | 25,17 | 25,17 | 24,97 | 25,11 | -0,55% | 216,00 |
| 10.11.2025 | 25,27 | 25,33 | 25,17 | 25,25 | 0,96% | - |
| 07.11.2025 | 25,29 | 25,39 | 24,89 | 25,01 | -0,64% | - |
| 06.11.2025 | 25,01 | 25,19 | 24,85 | 25,17 | -0,75% | 250,00 |
| 05.11.2025 | 25,47 | 25,53 | 25,36 | 25,36 | -1,44% | - |
| 04.11.2025 | 25,55 | 25,90 | 25,47 | 25,73 | -2,46% | 254,00 |
| 31.10.2025 | 26,15 | 26,51 | 26,15 | 26,38 | 0,30% | 61,00 |
| 30.10.2025 | 26,29 | 26,33 | 26,26 | 26,30 | 0,34% | - |
| 29.10.2025 | 26,39 | 26,48 | 26,08 | 26,21 | -4,34% | 38,00 |
| 28.10.2025 | 27,42 | 27,42 | 27,40 | 27,40 | -2,53% | - |
| 27.10.2025 | 28,19 | 28,21 | 28,03 | 28,11 | 0,90% | - |
| 24.10.2025 | 27,77 | 27,89 | 27,65 | 27,86 | 1,98% | - |
| 23.10.2025 | 27,41 | 27,42 | 27,30 | 27,32 | -1,44% | - |
| 22.10.2025 | 27,82 | 27,85 | 27,56 | 27,72 | 0,62% | 100,00 |
| 21.10.2025 | 27,62 | 27,70 | 27,44 | 27,55 | -1,64% | 60,00 |
| 20.10.2025 | 27,61 | 28,05 | 27,42 | 28,01 | 2,30% | 40,00 |
| 17.10.2025 | 27,38 | 27,43 | 27,14 | 27,38 | 0,15% | - |
| 16.10.2025 | 27,17 | 27,52 | 26,74 | 27,34 | 1,11% | 242,00 |
| 15.10.2025 | 27,12 | 27,36 | 26,96 | 27,04 | 3,13% | 4,00 |
| 14.10.2025 | 26,02 | 26,27 | 25,87 | 26,22 | 1,47% | - |
| 10.10.2025 | 26,60 | 26,62 | 25,82 | 25,84 | -6,38% | 403,00 |
| 09.10.2025 | 27,42 | 27,80 | 27,41 | 27,60 | 1,66% | - |
| 08.10.2025 | 27,14 | 27,16 | 27,02 | 27,15 | -0,98% | - |
| 07.10.2025 | 27,58 | 27,84 | 27,39 | 27,42 | -1,76% | 303,00 |
| 06.10.2025 | 27,79 | 28,47 | 27,53 | 27,91 | 0,94% | - |
| 03.10.2025 | 27,44 | 27,67 | 27,26 | 27,65 | 0,99% | 1,00 |
| 02.10.2025 | 27,49 | 27,51 | 27,38 | 27,38 | -0,18% | - |
| 01.10.2025 | 27,40 | 27,66 | 27,30 | 27,43 | -0,40% | - |
| 30.09.2025 | 27,59 | 27,94 | 27,41 | 27,54 | -0,07% | 88,00 |
| 29.09.2025 | 27,51 | 27,57 | 27,45 | 27,56 | -1,15% | - |
| 26.09.2025 | 28,01 | 28,05 | 27,87 | 27,88 | -0,07% | - |
| 25.09.2025 | 27,85 | 27,91 | 27,83 | 27,90 | 0,61% | - |
| 24.09.2025 | 27,76 | 27,81 | 27,73 | 27,73 | -0,64% | - |
| 22.09.2025 | 28,09 | 28,11 | 27,87 | 27,91 | -1,90% | - |
| 19.09.2025 | 28,30 | 28,45 | 28,24 | 28,45 | -2,74% | - |
| 18.09.2025 | 28,92 | 29,26 | 28,84 | 29,25 | 1,46% | 90,00 |
| 17.09.2025 | 28,85 | 28,92 | 28,69 | 28,83 | 0,35% | - |
| 16.09.2025 | 28,76 | 28,95 | 27,79 | 28,73 | -1,51% | 506,00 |
| 12.09.2025 | 29,17 | 29,19 | 29,13 | 29,17 | -0,03% | - |
| 11.09.2025 | 29,28 | 29,31 | 29,18 | 29,18 | -0,85% | - |
| 10.09.2025 | 29,38 | 29,43 | 29,36 | 29,43 | -0,30% | - |
| 09.09.2025 | 29,58 | 29,92 | 29,36 | 29,52 | -0,10% | 4,00 |
| 08.09.2025 | 29,46 | 29,58 | 29,26 | 29,55 | 1,51% | - |
| 05.09.2025 | 29,17 | 29,33 | 28,96 | 29,11 | 2,32% | - |
| 04.09.2025 | 28,38 | 28,47 | 28,13 | 28,45 | -0,84% | - |
| 03.09.2025 | 28,50 | 28,69 | 28,42 | 28,69 | 0,49% | 10,00 |
| 02.09.2025 | 28,66 | 28,70 | 28,27 | 28,55 | -0,56% | - |
| 01.09.2025 | 28,60 | 28,80 | 28,60 | 28,71 | 0,60% | 2,00 |
| 29.08.2025 | 29,31 | 29,51 | 28,46 | 28,54 | -4,16% | 450,00 |
| 28.08.2025 | 29,73 | 29,98 | 29,64 | 29,78 | -1,16% | 3,00 |
| 27.08.2025 | 29,88 | 30,14 | 29,88 | 30,13 | 0,57% | 42,00 |
| 26.08.2025 | 29,79 | 29,96 | 29,72 | 29,96 | -0,66% | - |
| 25.08.2025 | 30,23 | 30,32 | 30,08 | 30,16 | 0,27% | 4,00 |
| 22.08.2025 | 29,82 | 30,22 | 29,60 | 30,08 | 1,01% | - |
| 21.08.2025 | 29,89 | 29,92 | 29,71 | 29,78 | -0,47% | 20,00 |
| 20.08.2025 | 30,21 | 30,27 | 29,86 | 29,92 | -0,80% | - |
| 19.08.2025 | 30,38 | 30,44 | 30,10 | 30,16 | -0,40% | 5,00 |
| 18.08.2025 | 30,34 | 30,52 | 30,13 | 30,28 | -0,07% | 320,00 |
| 15.08.2025 | 30,47 | 30,73 | 29,86 | 30,30 | 2,02% | 477,00 |
| 14.08.2025 | 29,72 | 29,80 | 29,64 | 29,70 | 0,61% | - |
| 13.08.2025 | 29,74 | 29,78 | 29,49 | 29,52 | -0,37% | - |
| 12.08.2025 | 29,39 | 29,66 | 29,24 | 29,63 | 2,00% | 340,00 |
| 11.08.2025 | 29,21 | 29,44 | 29,03 | 29,05 | -0,65% | 33,00 |
| 08.08.2025 | 29,33 | 29,38 | 28,96 | 29,24 | 2,92% | 45,00 |
| 07.08.2025 | 28,42 | 28,91 | 28,37 | 28,41 | 1,14% | 102,00 |
| 06.08.2025 | 28,44 | 28,45 | 27,97 | 28,09 | -0,78% | 42,00 |
| 05.08.2025 | 28,35 | 28,51 | 28,25 | 28,31 | 1,22% | - |
| 04.08.2025 | 27,71 | 27,97 | 27,71 | 27,97 | 0,65% | - |
| 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 |