32,800€
-0,30%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,20 | 33,60 | 32,40 | 32,80 | -0,30% | 559,00 |
| 11.11.2026 | 32,10 | 33,60 | 31,60 | 32,90 | 2,81% | 800,00 |
| 10.11.2026 | 31,60 | 34,10 | 30,40 | 32,00 | 0,63% | 182,00 |
| 09.11.2026 | 31,70 | 35,30 | 31,10 | 31,80 | -0,31% | 1.400,00 |
| 06.11.2026 | 29,50 | 34,60 | 29,10 | 31,90 | 6,69% | 5.613,00 |
| 05.11.2026 | 28,20 | 29,90 | 27,90 | 29,90 | 5,65% | 1.140,00 |
| 04.11.2026 | 27,50 | 29,30 | 26,60 | 28,30 | 2,54% | - |
| 03.11.2026 | 27,40 | 30,40 | 26,40 | 27,60 | 1,10% | 2.700,00 |
| 02.11.2026 | 26,30 | 29,30 | 26,30 | 27,30 | 2,63% | 22,00 |
| 30.10.2026 | 26,90 | 27,70 | 26,30 | 26,60 | -1,48% | - |
| 29.10.2026 | 26,40 | 28,80 | 26,30 | 27,00 | 1,50% | 13,00 |
| 28.10.2026 | 26,60 | 27,80 | 26,30 | 26,60 | 0,76% | - |
| 27.10.2026 | 26,40 | 27,90 | 26,20 | 26,40 | 0,00% | - |
| 26.10.2026 | 26,30 | 27,70 | 26,00 | 26,40 | 0,00% | - |
| 23.10.2026 | 26,40 | 28,10 | 25,90 | 26,40 | 0,38% | 800,00 |
| 22.10.2026 | 26,50 | 26,80 | 26,10 | 26,30 | -1,87% | 56,00 |
| 21.10.2026 | 27,10 | 27,10 | 25,90 | 26,80 | -1,47% | 28,00 |
| 20.10.2026 | 26,90 | 28,30 | 25,80 | 27,20 | 0,74% | - |
| 19.10.2026 | 27,10 | 27,20 | 25,50 | 27,00 | -1,10% | 26,00 |
| 16.10.2026 | 26,50 | 27,40 | 25,70 | 27,30 | 2,63% | - |
| 15.10.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | - |
| 14.10.2026 | 26,50 | 26,60 | 25,10 | 26,20 | -1,50% | 13,00 |
| 13.10.2026 | 26,30 | 26,90 | 26,20 | 26,60 | 1,53% | 230,00 |
| 12.10.2026 | 25,00 | 26,30 | 25,00 | 26,20 | 1,55% | 2.200,00 |
| 09.10.2026 | 24,70 | 25,90 | 24,70 | 25,80 | 4,45% | 1.424,00 |
| 08.10.2026 | 25,40 | 25,50 | 24,60 | 24,70 | -2,37% | 56,00 |
| 07.10.2026 | 26,10 | 26,20 | 24,40 | 25,30 | -3,44% | 873,00 |
| 06.10.2026 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | 30,00 |
| 05.10.2026 | 26,10 | 26,50 | 25,90 | 26,20 | 0,00% | 4.070,00 |
| 02.10.2026 | 26,30 | 26,50 | 26,10 | 26,20 | 0,00% | 108,00 |
| 01.10.2026 | 27,00 | 27,10 | 24,80 | 26,20 | -2,24% | 270,00 |
| 30.09.2026 | 26,80 | 27,40 | 26,10 | 26,80 | -0,74% | - |
| 29.09.2026 | 27,00 | 27,90 | 26,70 | 27,00 | -0,74% | 488,00 |
| 28.09.2026 | 27,50 | 27,50 | 26,80 | 27,20 | -1,09% | 770,00 |
| 25.09.2026 | 27,00 | 28,60 | 27,00 | 27,50 | 1,85% | 72,00 |
| 24.09.2026 | 27,50 | 28,40 | 27,00 | 27,00 | -2,17% | 1.565,00 |
| 23.09.2026 | 27,80 | 29,00 | 27,30 | 27,60 | 0,00% | 1.398,00 |
| 22.09.2026 | 27,60 | 31,30 | 27,30 | 27,60 | 0,00% | 1.345,00 |
| 21.09.2026 | 27,50 | 29,00 | 27,10 | 27,60 | 0,73% | 1.778,00 |
| 18.09.2026 | 27,90 | 27,90 | 27,00 | 27,40 | -2,14% | 56,00 |
| 17.09.2026 | 27,80 | 28,60 | 27,10 | 28,00 | 0,72% | 7.200,00 |
| 16.09.2026 | 27,70 | 28,10 | 27,00 | 27,80 | 0,36% | - |
| 15.09.2026 | 28,00 | 29,30 | 27,30 | 27,70 | -1,07% | 800,00 |
| 14.09.2026 | 28,20 | 28,50 | 27,30 | 28,00 | -0,71% | 109,00 |
| 11.09.2026 | 27,90 | 28,50 | 27,70 | 28,20 | 0,36% | - |
| 10.09.2026 | 28,20 | 28,50 | 27,50 | 28,10 | -0,35% | 46,00 |
| 09.09.2026 | 28,40 | 28,70 | 27,50 | 28,20 | -1,40% | 1.130,00 |
| 08.09.2026 | 28,50 | 30,50 | 27,70 | 28,60 | 0,00% | 22,00 |
| 07.09.2026 | 28,70 | 28,90 | 27,60 | 28,60 | -0,69% | 4.664,00 |
| 04.09.2026 | 28,70 | 29,10 | 27,80 | 28,80 | 0,00% | - |
| 03.09.2026 | 29,10 | 29,30 | 28,00 | 28,80 | -2,04% | 698,00 |
| 02.09.2026 | 29,60 | 30,40 | 28,60 | 29,40 | -0,68% | 16,00 |
| 01.09.2026 | 30,40 | 31,80 | 29,20 | 29,60 | 0,00% | - |
| 31.08.2026 | 30,30 | 30,40 | 29,50 | 29,60 | -2,95% | 14,00 |
| 28.08.2026 | 30,00 | 31,00 | 29,70 | 30,50 | 1,33% | 232,00 |
| 27.08.2026 | 30,70 | 30,80 | 29,30 | 30,10 | -1,95% | 288,00 |
| 26.08.2026 | 31,10 | 31,10 | 30,10 | 30,70 | -1,29% | - |
| 25.08.2026 | 30,60 | 31,60 | 30,00 | 31,10 | 0,32% | - |
| 24.08.2026 | 32,10 | 32,10 | 29,80 | 31,00 | 0,32% | - |
| 21.08.2026 | 31,00 | 31,40 | 30,10 | 30,90 | 0,00% | 44,00 |
| 20.08.2026 | 30,70 | 31,40 | 30,70 | 30,90 | 0,65% | - |
| 19.08.2026 | 30,80 | 31,10 | 30,40 | 30,70 | 9,25% | 128,00 |
| 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% | - |