27,880€
1,12%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 27,61 | 28,48 | 27,61 | 28,09 | 1,89% | - |
| 31.07.2025 | 27,22 | 27,85 | 27,22 | 27,57 | 0,84% | 200,00 |
| 30.07.2025 | 27,14 | 27,86 | 26,83 | 27,34 | 0,77% | - |
| 29.07.2025 | 26,96 | 27,29 | 26,96 | 27,13 | 0,48% | 2,00 |
| 28.07.2025 | 26,84 | 27,09 | 26,84 | 27,00 | 0,63% | - |
| 25.07.2025 | 27,32 | 27,32 | 26,81 | 26,83 | -1,90% | - |
| 24.07.2025 | 27,30 | 27,73 | 27,30 | 27,35 | 0,22% | - |
| 23.07.2025 | 27,37 | 27,47 | 27,14 | 27,29 | 7,23% | 4,00 |
| 22.07.2025 | 25,70 | 25,70 | 25,33 | 25,45 | -1,05% | - |
| 21.07.2025 | 25,53 | 25,79 | 25,53 | 25,72 | 0,63% | - |
| 18.07.2025 | 25,89 | 25,89 | 25,47 | 25,56 | -1,31% | - |
| 17.07.2025 | 26,11 | 26,11 | 25,76 | 25,90 | -0,77% | - |
| 16.07.2025 | 26,13 | 26,14 | 25,84 | 26,10 | -0,08% | - |
| 15.07.2025 | 26,15 | 26,25 | 26,10 | 26,12 | -0,08% | - |
| 14.07.2025 | 26,45 | 26,45 | 26,06 | 26,14 | -1,21% | - |
| 11.07.2025 | 25,79 | 26,71 | 25,79 | 26,46 | 2,64% | - |
| 10.07.2025 | 25,93 | 25,93 | 25,69 | 25,78 | -0,69% | 3,00 |
| 09.07.2025 | 25,79 | 25,98 | 25,71 | 25,96 | 0,62% | - |
| 08.07.2025 | 25,99 | 25,99 | 25,67 | 25,80 | -0,50% | - |
| 07.07.2025 | 26,53 | 26,53 | 25,75 | 25,93 | -2,22% | - |
| 04.07.2025 | 26,82 | 26,82 | 26,49 | 26,52 | -1,01% | - |
| 03.07.2025 | 26,74 | 26,98 | 26,55 | 26,79 | 0,22% | - |
| 02.07.2025 | 26,03 | 26,88 | 26,03 | 26,73 | 2,61% | 6,00 |
| 01.07.2025 | 26,21 | 26,39 | 25,91 | 26,05 | -0,61% | - |
| 30.06.2025 | 25,71 | 26,49 | 25,71 | 26,21 | 1,98% | - |
| 27.06.2025 | 25,51 | 25,78 | 25,51 | 25,70 | 0,71% | - |
| 26.06.2025 | 25,74 | 25,74 | 25,29 | 25,52 | -0,85% | - |
| 25.06.2025 | 25,28 | 25,99 | 25,28 | 25,74 | 1,82% | - |
| 24.06.2025 | 25,23 | 25,40 | 25,16 | 25,28 | 0,24% | - |
| 23.06.2025 | 25,09 | 25,23 | 25,07 | 25,22 | 0,52% | - |
| 20.06.2025 | 25,28 | 25,37 | 25,08 | 25,09 | -0,75% | - |
| 19.06.2025 | 25,85 | 25,85 | 24,95 | 25,28 | -2,21% | - |
| 18.06.2025 | 25,64 | 25,91 | 25,64 | 25,85 | 0,78% | - |
| 17.06.2025 | 25,77 | 25,77 | 25,57 | 25,65 | -0,47% | - |
| 16.06.2025 | 25,89 | 25,89 | 25,73 | 25,77 | -0,46% | - |
| 13.06.2025 | 26,35 | 26,35 | 25,80 | 25,89 | -1,75% | - |
| 12.06.2025 | 26,17 | 26,44 | 26,16 | 26,35 | 0,65% | - |
| 11.06.2025 | 26,45 | 26,45 | 26,17 | 26,18 | -1,02% | - |
| 10.06.2025 | 26,27 | 26,45 | 26,01 | 26,45 | 2,32% | - |
| 09.06.2025 | 26,09 | 26,11 | 25,61 | 25,85 | -0,92% | 2,00 |
| 06.06.2025 | 26,03 | 26,16 | 25,97 | 26,09 | 0,23% | - |
| 05.06.2025 | 26,71 | 26,71 | 25,97 | 26,03 | -2,58% | - |
| 04.06.2025 | 27,06 | 27,06 | 26,57 | 26,72 | -1,22% | - |
| 03.06.2025 | 26,65 | 27,08 | 26,65 | 27,05 | 1,54% | - |
| 02.06.2025 | 27,02 | 27,02 | 26,28 | 26,64 | -1,59% | - |
| 30.05.2025 | 27,28 | 27,41 | 26,98 | 27,07 | -0,99% | - |
| 29.05.2025 | 26,73 | 27,94 | 26,73 | 27,34 | 2,36% | - |
| 28.05.2025 | 27,34 | 27,34 | 26,67 | 26,71 | -1,73% | - |
| 27.05.2025 | 27,04 | 27,22 | 26,75 | 27,18 | 0,52% | - |
| 26.05.2025 | 26,72 | 27,09 | 26,72 | 27,04 | 1,65% | 40,00 |
| 23.05.2025 | 26,53 | 26,96 | 26,36 | 26,60 | 0,26% | - |
| 22.05.2025 | 26,79 | 26,79 | 26,27 | 26,53 | -1,74% | - |
| 21.05.2025 | 27,58 | 27,58 | 26,97 | 27,00 | -2,07% | - |
| 20.05.2025 | 27,64 | 27,73 | 27,51 | 27,57 | -0,25% | - |
| 19.05.2025 | 28,09 | 28,09 | 27,37 | 27,64 | -1,29% | - |
| 16.05.2025 | 28,12 | 28,12 | 27,42 | 28,00 | -0,36% | - |
| 15.05.2025 | 27,82 | 28,10 | 27,66 | 28,10 | 0,25% | - |
| 14.05.2025 | 28,67 | 28,67 | 27,97 | 28,03 | -2,37% | 2,00 |
| 13.05.2025 | 28,05 | 29,07 | 28,05 | 28,71 | 2,06% | 50,00 |
| 12.05.2025 | 26,35 | 28,13 | 26,35 | 28,13 | 6,27% | 2,00 |
| 09.05.2025 | 26,02 | 26,70 | 26,02 | 26,47 | 1,46% | - |
| 08.05.2025 | 25,56 | 26,21 | 25,56 | 26,09 | 1,68% | - |
| 07.05.2025 | 26,71 | 26,71 | 25,46 | 25,66 | -4,33% | - |
| 06.05.2025 | 26,29 | 26,83 | 26,29 | 26,82 | 1,59% | - |
| 05.05.2025 | 26,23 | 26,62 | 26,12 | 26,40 | 0,65% | - |
| 02.05.2025 | 26,14 | 26,29 | 25,26 | 26,23 | 0,42% | - |
| 30.04.2025 | 26,14 | 26,14 | 25,69 | 26,12 | 0,35% | - |
| 29.04.2025 | 26,10 | 26,10 | 25,94 | 26,03 | 0,08% | - |
| 28.04.2025 | 26,59 | 27,14 | 24,97 | 26,01 | -1,81% | 9,00 |
| 25.04.2025 | 26,59 | 26,85 | 26,31 | 26,49 | -0,38% | - |
| 24.04.2025 | 26,13 | 26,73 | 26,13 | 26,59 | 1,76% | 2,00 |
| 23.04.2025 | 25,58 | 26,28 | 25,58 | 26,13 | 2,11% | 2,00 |
| 22.04.2025 | 25,44 | 25,71 | 25,15 | 25,59 | 0,59% | - |
| 17.04.2025 | 24,73 | 25,66 | 24,73 | 25,44 | 2,87% | - |
| 16.04.2025 | 25,04 | 25,15 | 24,62 | 24,73 | -1,20% | - |
| 15.04.2025 | 24,72 | 25,94 | 24,72 | 25,03 | 1,30% | - |
| 14.04.2025 | 25,11 | 25,14 | 24,47 | 24,71 | -1,00% | 230,00 |
| 11.04.2025 | 24,94 | 24,99 | 23,46 | 24,96 | 0,04% | - |
| 10.04.2025 | 25,93 | 26,36 | 24,35 | 24,95 | -0,87% | - |
| 09.04.2025 | 23,82 | 25,55 | 23,35 | 25,17 | 5,62% | 7,00 |
| 08.04.2025 | 24,34 | 25,10 | 23,59 | 23,83 | -1,24% | - |
| 07.04.2025 | 23,56 | 24,69 | 22,89 | 24,13 | -5,93% | 305,00 |
| 04.04.2025 | 28,00 | 28,00 | 25,53 | 25,65 | -8,39% | 53,00 |
| 03.04.2025 | 30,29 | 30,29 | 27,48 | 28,00 | -7,65% | 64,00 |
| 02.04.2025 | 30,59 | 30,59 | 30,06 | 30,32 | -0,95% | - |
| 01.04.2025 | 30,59 | 32,98 | 30,16 | 30,61 | -0,13% | - |
| 31.03.2025 | 30,16 | 30,70 | 30,16 | 30,65 | 1,52% | 10,00 |
| 28.03.2025 | 30,76 | 31,21 | 30,16 | 30,19 | -5,98% | - |
| 27.03.2025 | 32,01 | 32,43 | 31,56 | 32,11 | 0,22% | 100,00 |
| 26.03.2025 | 32,74 | 32,74 | 32,00 | 32,04 | -2,26% | - |
| 25.03.2025 | 32,52 | 32,78 | 32,24 | 32,78 | 0,74% | - |
| 24.03.2025 | 32,87 | 32,87 | 32,24 | 32,54 | -1,09% | - |
| 21.03.2025 | 32,98 | 33,27 | 32,43 | 32,90 | -0,33% | 4,00 |
| 20.03.2025 | 33,15 | 33,47 | 33,01 | 33,01 | -0,51% | - |
| 19.03.2025 | 33,04 | 33,32 | 32,67 | 33,18 | 0,30% | - |
| 18.03.2025 | 33,07 | 33,89 | 32,99 | 33,08 | -0,06% | - |
| 17.03.2025 | 32,27 | 33,37 | 32,27 | 33,10 | 2,51% | - |
| 14.03.2025 | 32,40 | 32,41 | 31,24 | 32,29 | -0,28% | - |
| 13.03.2025 | 32,52 | 33,26 | 32,28 | 32,38 | -0,46% | 7,00 |
| 12.03.2025 | 31,47 | 33,49 | 31,47 | 32,53 | 3,34% | - |