27,800€
0,72%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,40 | 28,60 | 26,40 | 28,10 | -0,71% | 520,00 |
| 04.05.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 1,80% | - |
| 30.04.2026 | 28,10 | 28,20 | 27,20 | 27,80 | 0,00% | 150,00 |
| 29.04.2026 | 27,40 | 28,60 | 27,40 | 27,80 | 1,46% | 14,00 |
| 28.04.2026 | 28,10 | 28,30 | 26,70 | 27,40 | -1,08% | 1.812,00 |
| 27.04.2026 | 27,50 | 28,00 | 27,40 | 27,70 | 0,73% | - |
| 24.04.2026 | 27,90 | 28,00 | 27,00 | 27,50 | -1,43% | 8.579,00 |
| 23.04.2026 | 28,50 | 28,50 | 27,30 | 27,90 | -2,45% | - |
| 22.04.2026 | 28,80 | 28,90 | 28,30 | 28,60 | -2,39% | 949,00 |
| 21.04.2026 | 29,50 | 29,50 | 29,10 | 29,30 | -0,34% | 15,00 |
| 20.04.2026 | 30,60 | 30,60 | 29,10 | 29,40 | -2,97% | 86,00 |
| 17.04.2026 | 29,50 | 30,30 | 28,90 | 30,30 | 3,41% | 150,00 |
| 16.04.2026 | 29,40 | 29,70 | 28,00 | 29,30 | -0,34% | 7.980,00 |
| 15.04.2026 | 29,60 | 29,80 | 28,80 | 29,40 | -0,34% | 22,00 |
| 14.04.2026 | 29,10 | 29,60 | 28,90 | 29,50 | 1,37% | 14,00 |
| 13.04.2026 | 29,80 | 29,90 | 28,70 | 29,10 | -0,68% | 5.334,00 |
| 10.04.2026 | 28,90 | 29,80 | 28,90 | 29,30 | 0,69% | 2.200,00 |
| 09.04.2026 | 29,20 | 30,50 | 27,90 | 29,10 | 0,00% | - |
| 08.04.2026 | 27,30 | 29,80 | 27,30 | 29,10 | 5,82% | 1.796,00 |
| 07.04.2026 | 28,30 | 29,00 | 27,30 | 27,50 | -1,43% | 398,00 |
| 02.04.2026 | 28,80 | 28,80 | 26,70 | 27,90 | -1,76% | 3.111,00 |
| 01.04.2026 | 28,70 | 29,10 | 28,10 | 28,40 | -0,70% | 720,00 |
| 31.03.2026 | 27,10 | 31,50 | 27,10 | 28,60 | 4,38% | 110,00 |
| 30.03.2026 | 27,20 | 28,10 | 26,80 | 27,40 | -2,49% | 866,00 |
| 27.03.2026 | 28,60 | 28,80 | 27,60 | 28,10 | -2,77% | 4.384,00 |
| 26.03.2026 | 29,00 | 29,20 | 28,50 | 28,90 | -0,34% | 203,00 |
| 25.03.2026 | 28,10 | 29,00 | 28,10 | 29,00 | 3,57% | 1.040,00 |
| 24.03.2026 | 28,50 | 29,10 | 27,70 | 28,00 | -1,75% | 81,00 |
| 23.03.2026 | 28,30 | 28,90 | 26,80 | 28,50 | 1,06% | 2.186,00 |
| 20.03.2026 | 28,80 | 29,00 | 27,00 | 28,20 | -2,08% | 884,00 |
| 19.03.2026 | 28,80 | 29,20 | 28,30 | 28,80 | -3,03% | 1.372,00 |
| 18.03.2026 | 29,50 | 30,60 | 28,80 | 29,70 | 0,34% | 741,00 |
| 17.03.2026 | 29,20 | 29,80 | 29,00 | 29,60 | 1,37% | 1.100,00 |
| 16.03.2026 | 28,50 | 29,60 | 28,30 | 29,20 | 3,55% | 5.720,00 |
| 13.03.2026 | 28,70 | 28,90 | 28,00 | 28,20 | -2,42% | 1.708,00 |
| 12.03.2026 | 29,90 | 29,90 | 28,30 | 28,90 | -3,02% | 2.172,00 |
| 11.03.2026 | 30,90 | 31,00 | 29,60 | 29,80 | -3,25% | 270,00 |
| 10.03.2026 | 29,80 | 31,10 | 29,60 | 30,80 | 3,01% | - |
| 09.03.2026 | 31,30 | 31,30 | 29,10 | 29,90 | -3,55% | 1.286,00 |
| 06.03.2026 | 29,80 | 32,30 | 29,80 | 31,00 | 2,31% | 66,00 |
| 05.03.2026 | 32,00 | 32,10 | 30,30 | 30,30 | -2,57% | 252,00 |
| 04.03.2026 | 30,20 | 31,30 | 30,10 | 31,10 | 2,30% | 930,00 |
| 03.03.2026 | 31,30 | 31,40 | 29,50 | 30,40 | -2,25% | 1.312,00 |
| 02.03.2026 | 32,30 | 32,40 | 30,80 | 31,10 | -3,72% | 709,00 |
| 27.02.2026 | 32,60 | 32,70 | 31,90 | 32,30 | -1,22% | 6.000,00 |
| 26.02.2026 | 33,00 | 33,20 | 32,20 | 32,70 | 0,31% | 1.340,00 |
| 25.02.2026 | 32,20 | 33,20 | 32,20 | 32,60 | 1,24% | 4.730,00 |
| 24.02.2026 | 32,60 | 34,10 | 31,80 | 32,20 | -2,42% | 1.154,00 |
| 23.02.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 2,48% | 13,00 |
| 20.02.2026 | 32,60 | 32,60 | 32,00 | 32,20 | 0,31% | 523,00 |
| 19.02.2026 | 33,20 | 33,50 | 31,80 | 32,10 | -3,31% | 24.814,00 |
| 18.02.2026 | 32,80 | 33,50 | 32,80 | 33,20 | 0,91% | 555,00 |
| 17.02.2026 | 33,20 | 34,90 | 31,20 | 32,90 | -0,60% | 1.009,00 |
| 16.02.2026 | 33,20 | 33,40 | 32,50 | 33,10 | 0,00% | 306,00 |
| 13.02.2026 | 34,00 | 34,20 | 32,90 | 33,10 | -2,65% | - |
| 12.02.2026 | 35,30 | 35,40 | 31,90 | 34,00 | -4,23% | 6.552,00 |
| 11.02.2026 | 35,30 | 35,60 | 32,70 | 35,50 | 3,50% | - |
| 10.02.2026 | 33,90 | 36,50 | 32,50 | 34,30 | 1,78% | 1.940,00 |
| 09.02.2026 | 33,80 | 34,00 | 33,50 | 33,70 | 0,30% | 442,00 |
| 06.02.2026 | 34,00 | 34,00 | 33,30 | 33,60 | -0,88% | 428,00 |
| 05.02.2026 | 33,60 | 34,00 | 33,20 | 33,90 | 0,59% | - |
| 04.02.2026 | 32,20 | 34,10 | 32,20 | 33,70 | 0,90% | 556,00 |
| 03.02.2026 | 33,00 | 33,50 | 32,80 | 33,40 | 0,91% | 126,00 |
| 02.02.2026 | 31,80 | 33,10 | 31,20 | 33,10 | 3,44% | 721,00 |
| 30.01.2026 | 31,00 | 32,10 | 30,60 | 32,00 | 2,89% | - |
| 29.01.2026 | 31,40 | 31,50 | 30,20 | 31,10 | -2,81% | 860,00 |
| 28.01.2026 | 31,20 | 33,50 | 31,10 | 32,00 | 2,89% | 2.293,00 |
| 27.01.2026 | 33,10 | 33,30 | 31,00 | 31,10 | -5,76% | 1.784,00 |
| 26.01.2026 | 32,80 | 34,00 | 32,60 | 33,00 | 0,92% | 50,00 |
| 23.01.2026 | 33,10 | 33,30 | 32,50 | 32,70 | -2,10% | 113,00 |
| 22.01.2026 | 33,50 | 33,60 | 32,80 | 33,40 | 0,30% | 416,00 |
| 21.01.2026 | 33,60 | 33,60 | 32,90 | 33,30 | -0,60% | 236,00 |
| 20.01.2026 | 34,40 | 35,00 | 33,10 | 33,50 | -3,46% | 1.333,00 |
| 19.01.2026 | 35,00 | 35,10 | 34,40 | 34,70 | 0,00% | 140,00 |
| 16.01.2026 | 34,80 | 35,10 | 34,50 | 34,70 | -1,14% | 4.500,00 |
| 15.01.2026 | 34,70 | 35,70 | 34,50 | 35,10 | 0,86% | 950,00 |
| 14.01.2026 | 34,60 | 34,80 | 34,30 | 34,80 | 0,00% | 1.136,00 |
| 13.01.2026 | 35,40 | 36,10 | 34,00 | 34,80 | -0,85% | 485,00 |
| 12.01.2026 | 34,90 | 35,10 | 34,40 | 35,10 | 0,57% | 1.569,00 |
| 09.01.2026 | 35,60 | 35,60 | 34,70 | 34,90 | -1,41% | 1.132,00 |
| 08.01.2026 | 36,20 | 36,20 | 35,00 | 35,40 | 0,28% | 2.062,00 |
| 07.01.2026 | 35,70 | 35,90 | 34,70 | 35,30 | -0,84% | 2.029,00 |
| 06.01.2026 | 35,50 | 35,70 | 35,20 | 35,60 | 0,56% | 120,00 |
| 05.01.2026 | 35,70 | 35,90 | 35,00 | 35,40 | -0,56% | 390,00 |
| 02.01.2026 | 35,20 | 36,00 | 34,90 | 35,60 | 4,09% | 644,00 |
| 30.12.2025 | 33,80 | 34,50 | 33,70 | 34,20 | 1,18% | - |
| 29.12.2025 | 33,60 | 34,80 | 33,40 | 33,80 | -0,88% | 495,00 |
| 23.12.2025 | 33,90 | 34,30 | 33,80 | 34,10 | -0,29% | 2.606,00 |
| 22.12.2025 | 35,30 | 35,40 | 33,90 | 34,20 | 0,59% | 949,00 |
| 19.12.2025 | 33,40 | 35,10 | 31,90 | 34,00 | -1,73% | 140,00 |
| 18.12.2025 | 33,70 | 35,20 | 33,60 | 34,60 | 2,06% | 600,00 |
| 17.12.2025 | 34,40 | 34,50 | 33,80 | 33,90 | -0,59% | - |
| 16.12.2025 | 34,30 | 34,60 | 33,80 | 34,10 | 0,00% | - |
| 15.12.2025 | 34,70 | 35,50 | 33,90 | 34,10 | -2,29% | 122,00 |
| 12.12.2025 | 35,20 | 35,40 | 34,70 | 34,90 | -0,85% | - |
| 11.12.2025 | 34,60 | 38,50 | 34,60 | 35,20 | 0,86% | 529,00 |
| 10.12.2025 | 35,50 | 37,50 | 34,70 | 34,90 | -1,69% | - |
| 09.12.2025 | 35,30 | 35,60 | 35,00 | 35,50 | 0,00% | - |
| 08.12.2025 | 35,70 | 36,00 | 35,00 | 35,50 | -1,39% | 1.999,00 |
| 05.12.2025 | 34,40 | 37,70 | 34,40 | 36,00 | 1,69% | 594,00 |