26,330€
2,73%
Echtzeit-Aktienkurs Makita Corp.
Bid:
Ask:
Aktienkurse zur Makita Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,70 | 29,23 | 25,70 | 26,48 | 3,32% | - |
| 11.12.2025 | 25,56 | 29,27 | 25,41 | 25,63 | 0,79% | - |
| 10.12.2025 | 25,28 | 26,06 | 25,28 | 25,43 | 0,51% | - |
| 09.12.2025 | 25,10 | 29,18 | 25,10 | 25,30 | 0,24% | - |
| 08.12.2025 | 25,38 | 25,62 | 25,16 | 25,24 | 0,52% | 2,00 |
| 05.12.2025 | 24,38 | 25,37 | 24,38 | 25,11 | 2,95% | 23,00 |
| 04.12.2025 | 24,10 | 24,69 | 22,12 | 24,39 | 1,37% | - |
| 03.12.2025 | 24,51 | 24,51 | 22,36 | 24,06 | -1,92% | - |
| 02.12.2025 | 24,45 | 25,03 | 23,89 | 24,53 | 0,00% | - |
| 01.12.2025 | 25,04 | 25,04 | 24,44 | 24,53 | -2,08% | - |
| 28.11.2025 | 24,78 | 26,21 | 24,78 | 25,05 | 1,05% | - |
| 27.11.2025 | 25,20 | 27,00 | 24,76 | 24,79 | -1,51% | - |
| 26.11.2025 | 24,78 | 26,79 | 24,78 | 25,17 | 1,99% | - |
| 25.11.2025 | 25,21 | 25,40 | 24,44 | 24,68 | 0,33% | - |
| 24.11.2025 | 24,76 | 24,76 | 24,60 | 24,60 | 0,99% | - |
| 21.11.2025 | 24,43 | 27,50 | 24,28 | 24,36 | 4,64% | 600,00 |
| 20.11.2025 | 23,59 | 23,73 | 23,25 | 23,28 | -1,44% | - |
| 19.11.2025 | 23,77 | 23,77 | 21,04 | 23,62 | 0,21% | - |
| 18.11.2025 | 24,19 | 24,19 | 23,06 | 23,57 | -2,52% | 43,00 |
| 17.11.2025 | 24,31 | 24,41 | 23,62 | 24,18 | -2,58% | 100,00 |
| 14.11.2025 | 24,50 | 24,90 | 24,02 | 24,82 | 0,36% | - |
| 13.11.2025 | 25,06 | 25,54 | 24,72 | 24,73 | -1,32% | - |
| 12.11.2025 | 25,08 | 25,15 | 24,29 | 25,06 | -0,12% | - |
| 11.11.2025 | 25,36 | 25,36 | 24,31 | 25,09 | -0,87% | - |
| 10.11.2025 | 25,30 | 25,60 | 25,18 | 25,31 | 0,16% | - |
| 07.11.2025 | 25,02 | 25,66 | 25,02 | 25,27 | 1,24% | 4,00 |
| 06.11.2025 | 25,69 | 25,69 | 22,77 | 24,96 | -2,16% | 2,00 |
| 05.11.2025 | 25,72 | 25,72 | 24,36 | 25,51 | -1,09% | - |
| 04.11.2025 | 26,32 | 26,32 | 25,53 | 25,79 | -2,05% | - |
| 03.11.2025 | 26,33 | 26,39 | 26,29 | 26,33 | 0,00% | - |
| 31.10.2025 | 26,11 | 26,51 | 25,66 | 26,33 | 1,00% | - |
| 30.10.2025 | 26,23 | 26,42 | 23,68 | 26,07 | -0,76% | - |
| 29.10.2025 | 27,36 | 27,36 | 24,64 | 26,27 | -4,12% | 2,00 |
| 28.10.2025 | 28,11 | 28,11 | 26,58 | 27,40 | -2,66% | - |
| 27.10.2025 | 27,80 | 28,66 | 27,74 | 28,15 | 1,44% | - |
| 24.10.2025 | 27,40 | 27,81 | 27,40 | 27,75 | 1,31% | - |
| 23.10.2025 | 27,51 | 27,51 | 27,27 | 27,39 | -0,65% | - |
| 22.10.2025 | 27,54 | 27,91 | 27,52 | 27,57 | 0,15% | - |
| 21.10.2025 | 27,97 | 27,97 | 27,47 | 27,53 | -1,57% | - |
| 20.10.2025 | 27,66 | 28,01 | 27,59 | 27,97 | 1,49% | - |
| 17.10.2025 | 27,30 | 27,70 | 27,15 | 27,56 | 0,95% | - |
| 16.10.2025 | 27,14 | 27,50 | 26,90 | 27,30 | 0,37% | - |
| 15.10.2025 | 26,01 | 27,25 | 26,01 | 27,20 | 4,17% | 1,00 |
| 14.10.2025 | 25,79 | 26,26 | 25,79 | 26,11 | 0,19% | - |
| 13.10.2025 | 25,83 | 26,27 | 25,59 | 26,06 | -0,50% | - |
| 10.10.2025 | 27,58 | 27,58 | 25,90 | 26,19 | -4,94% | 2,00 |
| 09.10.2025 | 27,22 | 27,63 | 27,22 | 27,55 | 1,44% | 35,00 |
| 08.10.2025 | 27,38 | 27,38 | 27,03 | 27,16 | -1,52% | - |
| 07.10.2025 | 28,02 | 28,02 | 27,47 | 27,58 | -1,50% | - |
| 06.10.2025 | 27,52 | 28,23 | 27,52 | 28,00 | 1,52% | - |
| 03.10.2025 | 27,40 | 27,73 | 27,26 | 27,58 | 0,62% | 134,00 |
| 02.10.2025 | 27,72 | 27,72 | 27,17 | 27,41 | -0,83% | - |
| 01.10.2025 | 27,64 | 27,65 | 27,33 | 27,64 | 0,25% | - |
| 30.09.2025 | 27,58 | 27,82 | 27,43 | 27,57 | -0,33% | - |
| 29.09.2025 | 27,57 | 27,67 | 27,45 | 27,66 | -0,93% | - |
| 26.09.2025 | 27,84 | 28,11 | 27,84 | 27,92 | 0,58% | - |
| 25.09.2025 | 27,82 | 27,98 | 27,64 | 27,76 | -0,04% | - |
| 24.09.2025 | 28,00 | 28,03 | 27,59 | 27,77 | -0,89% | - |
| 23.09.2025 | 28,02 | 28,06 | 27,97 | 28,02 | 0,14% | - |
| 22.09.2025 | 28,47 | 28,47 | 27,91 | 27,98 | -1,65% | - |
| 19.09.2025 | 29,14 | 29,14 | 28,25 | 28,45 | -2,20% | - |
| 18.09.2025 | 28,85 | 29,22 | 28,84 | 29,09 | 0,76% | 10,00 |
| 17.09.2025 | 28,71 | 28,93 | 28,71 | 28,87 | 0,35% | - |
| 16.09.2025 | 29,05 | 29,05 | 28,75 | 28,77 | -1,03% | - |
| 15.09.2025 | 29,08 | 29,14 | 29,06 | 29,07 | 0,00% | - |
| 12.09.2025 | 29,40 | 29,40 | 29,06 | 29,07 | -0,72% | - |
| 11.09.2025 | 29,48 | 29,48 | 29,21 | 29,28 | -0,41% | - |
| 10.09.2025 | 29,54 | 29,54 | 29,36 | 29,40 | -0,31% | - |
| 09.09.2025 | 29,70 | 29,87 | 29,47 | 29,49 | -0,30% | - |
| 08.09.2025 | 29,15 | 29,58 | 29,15 | 29,58 | 1,44% | - |
| 05.09.2025 | 28,42 | 29,30 | 28,42 | 29,16 | 2,64% | - |
| 04.09.2025 | 28,65 | 28,65 | 28,15 | 28,41 | -0,80% | - |
| 03.09.2025 | 28,61 | 28,64 | 28,48 | 28,64 | 0,07% | - |
| 02.09.2025 | 28,77 | 28,77 | 28,33 | 28,62 | -0,56% | - |
| 01.09.2025 | 28,62 | 28,93 | 28,62 | 28,78 | 0,35% | 100,00 |
| 29.08.2025 | 29,78 | 29,78 | 28,62 | 28,68 | -3,66% | - |
| 28.08.2025 | 30,09 | 30,09 | 29,69 | 29,77 | -1,06% | - |
| 27.08.2025 | 29,93 | 30,11 | 29,89 | 30,09 | 0,57% | - |
| 26.08.2025 | 30,22 | 30,22 | 29,73 | 29,92 | -1,03% | - |
| 25.08.2025 | 30,02 | 30,33 | 30,02 | 30,23 | 0,67% | - |
| 22.08.2025 | 29,78 | 30,14 | 29,66 | 30,03 | 0,81% | - |
| 21.08.2025 | 29,98 | 29,98 | 29,72 | 29,79 | -0,67% | - |
| 20.08.2025 | 30,22 | 30,29 | 29,89 | 29,99 | -0,66% | - |
| 19.08.2025 | 30,24 | 30,48 | 30,16 | 30,19 | -0,13% | - |
| 18.08.2025 | 30,34 | 30,40 | 30,13 | 30,23 | -0,40% | 1.604,00 |
| 15.08.2025 | 29,70 | 30,69 | 29,70 | 30,35 | 2,15% | 1.500,00 |
| 14.08.2025 | 29,60 | 29,86 | 29,59 | 29,71 | 0,34% | - |
| 13.08.2025 | 29,58 | 29,84 | 29,56 | 29,61 | 0,10% | - |
| 12.08.2025 | 29,18 | 29,66 | 29,18 | 29,58 | 1,48% | 300,00 |
| 11.08.2025 | 29,27 | 29,34 | 29,15 | 29,15 | -0,44% | - |
| 08.08.2025 | 28,47 | 29,50 | 28,47 | 29,28 | 2,74% | - |
| 07.08.2025 | 28,15 | 28,87 | 28,15 | 28,50 | 1,17% | - |
| 06.08.2025 | 28,30 | 28,69 | 28,01 | 28,17 | -0,46% | - |
| 05.08.2025 | 27,99 | 28,49 | 27,99 | 28,30 | 1,07% | 14,00 |
| 04.08.2025 | 27,88 | 28,07 | 27,69 | 28,00 | -0,32% | - |
| 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% | - |