26,230€
0,42%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 32,14 | 32,14 | 31,29 | 31,48 | -2,02% | 9,00 |
| 10.03.2025 | 33,32 | 33,32 | 32,00 | 32,13 | -3,60% | 4,00 |
| 07.03.2025 | 32,89 | 33,34 | 32,89 | 33,33 | 1,37% | 2,00 |
| 06.03.2025 | 30,10 | 34,17 | 30,10 | 32,88 | 9,20% | 69,00 |
| 05.03.2025 | 30,65 | 30,65 | 29,88 | 30,11 | -1,79% | - |
| 04.03.2025 | 30,49 | 30,86 | 30,20 | 30,66 | 0,52% | - |
| 03.03.2025 | 30,59 | 30,84 | 29,76 | 30,50 | -0,29% | - |
| 28.02.2025 | 30,47 | 35,44 | 30,47 | 30,59 | 0,36% | 600,00 |
| 27.02.2025 | 30,09 | 31,02 | 29,53 | 30,48 | 1,30% | - |
| 26.02.2025 | 30,38 | 30,54 | 29,95 | 30,09 | -2,05% | - |
| 25.02.2025 | 30,52 | 31,51 | 30,52 | 30,72 | 0,62% | - |
| 24.02.2025 | 30,87 | 30,87 | 30,53 | 30,53 | -1,10% | 200,00 |
| 21.02.2025 | 30,42 | 30,88 | 30,30 | 30,87 | 1,51% | - |
| 20.02.2025 | 30,43 | 30,64 | 30,26 | 30,41 | -0,03% | - |
| 19.02.2025 | 30,14 | 30,78 | 30,14 | 30,42 | 0,93% | - |
| 18.02.2025 | 30,48 | 30,48 | 29,88 | 30,14 | -1,12% | - |
| 17.02.2025 | 29,72 | 30,51 | 29,72 | 30,48 | 2,56% | - |
| 14.02.2025 | 30,12 | 30,12 | 29,56 | 29,72 | -1,33% | 389,00 |
| 13.02.2025 | 28,83 | 30,44 | 28,83 | 30,12 | 4,44% | - |
| 12.02.2025 | 28,51 | 30,16 | 28,51 | 28,84 | 1,16% | - |
| 11.02.2025 | 28,60 | 28,62 | 28,48 | 28,51 | -0,35% | - |
| 10.02.2025 | 28,09 | 28,80 | 28,09 | 28,61 | 1,89% | 75,00 |
| 07.02.2025 | 28,08 | 28,16 | 27,01 | 28,08 | -0,04% | - |
| 06.02.2025 | 28,27 | 28,27 | 27,23 | 28,09 | -0,67% | - |
| 05.02.2025 | 27,76 | 28,59 | 27,75 | 28,28 | 1,84% | - |
| 04.02.2025 | 27,86 | 28,28 | 27,70 | 27,77 | -0,32% | - |
| 03.02.2025 | 28,54 | 28,56 | 27,70 | 27,86 | -2,83% | - |
| 31.01.2025 | 29,34 | 29,34 | 28,31 | 28,67 | -2,22% | 200,00 |
| 30.01.2025 | 31,07 | 31,07 | 28,19 | 29,32 | -5,57% | 2,00 |
| 29.01.2025 | 29,80 | 31,71 | 29,80 | 31,05 | 4,26% | 228,00 |
| 28.01.2025 | 29,50 | 30,47 | 29,25 | 29,78 | 3,22% | 2,00 |
| 27.01.2025 | 28,39 | 28,91 | 28,39 | 28,85 | 1,73% | 5,00 |
| 24.01.2025 | 28,58 | 28,66 | 28,28 | 28,36 | -0,67% | - |
| 23.01.2025 | 28,50 | 28,66 | 28,40 | 28,55 | 0,28% | 3,00 |
| 22.01.2025 | 28,67 | 28,97 | 28,43 | 28,47 | -0,59% | 16,00 |
| 21.01.2025 | 28,25 | 28,64 | 28,25 | 28,64 | 1,49% | - |
| 20.01.2025 | 28,09 | 28,62 | 28,06 | 28,22 | 0,53% | - |
| 17.01.2025 | 27,74 | 28,72 | 27,74 | 28,07 | 1,30% | - |
| 16.01.2025 | 27,44 | 27,90 | 27,30 | 27,71 | 1,09% | 2,00 |
| 15.01.2025 | 26,95 | 29,30 | 26,95 | 27,41 | 1,82% | - |
| 14.01.2025 | 27,70 | 27,71 | 26,80 | 26,92 | -2,75% | 33,00 |
| 13.01.2025 | 28,18 | 28,43 | 27,67 | 27,68 | -1,70% | - |
| 10.01.2025 | 28,12 | 28,25 | 27,55 | 28,16 | -0,60% | - |
| 09.01.2025 | 28,18 | 28,78 | 28,18 | 28,33 | 0,64% | - |
| 08.01.2025 | 28,73 | 29,04 | 28,11 | 28,15 | -1,98% | - |
| 07.01.2025 | 28,77 | 28,77 | 28,04 | 28,72 | -0,07% | - |
| 06.01.2025 | 29,82 | 29,82 | 28,60 | 28,74 | -3,52% | 2,00 |
| 03.01.2025 | 29,69 | 30,02 | 29,61 | 29,79 | 0,44% | 3,00 |
| 02.01.2025 | 29,40 | 29,90 | 29,40 | 29,66 | 0,88% | 6,00 |
| 30.12.2024 | 29,61 | 29,61 | 29,15 | 29,40 | -0,81% | 60,00 |
| 27.12.2024 | 28,83 | 29,75 | 28,83 | 29,64 | 2,81% | - |
| 23.12.2024 | 28,02 | 29,05 | 28,02 | 28,83 | 3,00% | - |
| 20.12.2024 | 27,93 | 30,10 | 27,93 | 27,99 | 0,21% | - |
| 19.12.2024 | 29,28 | 29,28 | 27,88 | 27,93 | -4,61% | 14,00 |
| 18.12.2024 | 28,69 | 30,82 | 28,69 | 29,28 | 2,06% | 2,00 |
| 17.12.2024 | 29,51 | 29,51 | 28,62 | 28,69 | -2,78% | - |
| 16.12.2024 | 29,69 | 29,69 | 29,32 | 29,51 | -0,61% | - |
| 13.12.2024 | 30,33 | 30,47 | 29,64 | 29,69 | -2,11% | 2,00 |
| 12.12.2024 | 29,94 | 30,81 | 29,94 | 30,33 | 1,30% | - |
| 11.12.2024 | 30,80 | 30,80 | 29,21 | 29,94 | -2,79% | 15,00 |
| 10.12.2024 | 30,53 | 31,34 | 30,53 | 30,80 | 0,92% | 200,00 |
| 09.12.2024 | 30,15 | 31,27 | 30,15 | 30,52 | 1,23% | - |
| 06.12.2024 | 29,75 | 30,91 | 29,75 | 30,15 | 1,34% | - |
| 05.12.2024 | 29,54 | 31,00 | 29,54 | 29,75 | 0,71% | 2,00 |
| 04.12.2024 | 30,08 | 30,08 | 29,46 | 29,54 | -1,80% | - |