37,700€
4,43%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 36,20 | 37,30 | 35,60 | 36,80 | 1,94% | - |
| 10.11.2025 | 35,80 | 36,40 | 35,80 | 36,10 | -0,82% | - |
| 07.11.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 1,39% | - |
| 06.11.2025 | 35,40 | 36,20 | 35,40 | 35,90 | -0,28% | - |
| 05.11.2025 | 35,10 | 36,10 | 34,70 | 36,00 | 1,98% | - |
| 04.11.2025 | 35,40 | 35,80 | 34,80 | 35,30 | -0,56% | - |
| 03.11.2025 | 34,70 | 36,50 | 34,60 | 35,50 | 3,20% | - |
| 31.10.2025 | 34,20 | 35,40 | 34,10 | 34,40 | 0,29% | - |
| 30.10.2025 | 34,00 | 34,40 | 33,90 | 34,30 | -1,44% | - |
| 29.10.2025 | 34,70 | 34,90 | 34,60 | 34,80 | -0,29% | - |
| 28.10.2025 | 34,90 | 35,80 | 34,80 | 34,90 | -1,13% | - |
| 27.10.2025 | 35,20 | 35,90 | 35,00 | 35,30 | -0,84% | - |
| 24.10.2025 | 35,70 | 36,40 | 35,30 | 35,60 | -0,28% | - |
| 23.10.2025 | 36,40 | 36,40 | 35,20 | 35,70 | 0,56% | - |
| 22.10.2025 | 35,80 | 36,00 | 35,30 | 35,50 | -0,28% | - |
| 21.10.2025 | 35,20 | 35,60 | 35,00 | 35,60 | 0,56% | - |
| 17.10.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | - |
| 16.10.2025 | 34,70 | 34,90 | 34,30 | 34,80 | 2,05% | - |
| 15.10.2025 | 33,90 | 34,50 | 33,90 | 34,10 | 1,19% | - |
| 14.10.2025 | 33,60 | 34,00 | 33,20 | 33,70 | -1,17% | - |
| 13.10.2025 | 33,50 | 34,30 | 33,40 | 34,10 | 0,29% | - |
| 10.10.2025 | 33,90 | 34,30 | 33,20 | 34,00 | -0,29% | - |
| 09.10.2025 | 33,70 | 34,20 | 33,50 | 34,10 | 1,79% | - |
| 08.10.2025 | 33,40 | 34,00 | 33,40 | 33,50 | -1,18% | - |
| 07.10.2025 | 33,70 | 34,60 | 33,60 | 33,90 | 0,59% | - |
| 06.10.2025 | 33,40 | 34,50 | 33,30 | 33,70 | 1,20% | - |
| 03.10.2025 | 33,10 | 33,40 | 32,80 | 33,30 | 0,00% | - |
| 02.10.2025 | 33,00 | 33,70 | 33,00 | 33,30 | -0,60% | - |
| 01.10.2025 | 32,90 | 33,50 | 32,60 | 33,50 | 1,52% | - |
| 30.09.2025 | 32,90 | 33,20 | 32,70 | 33,00 | -0,90% | - |
| 29.09.2025 | 33,10 | 33,50 | 32,70 | 33,30 | 1,83% | - |
| 26.09.2025 | 33,70 | 33,90 | 32,60 | 32,70 | -4,94% | - |
| 25.09.2025 | 33,90 | 34,40 | 33,90 | 34,40 | 0,58% | - |
| 24.09.2025 | 34,30 | 34,40 | 33,90 | 34,20 | -0,58% | - |
| 23.09.2025 | 34,60 | 34,70 | 34,20 | 34,40 | -0,86% | - |
| 22.09.2025 | 34,80 | 34,80 | 33,50 | 34,70 | -0,86% | - |
| 19.09.2025 | 34,90 | 35,10 | 34,50 | 35,00 | 0,86% | - |
| 18.09.2025 | 34,50 | 34,90 | 34,40 | 34,70 | -1,14% | - |
| 17.09.2025 | 34,70 | 35,10 | 34,60 | 35,10 | 1,45% | - |
| 16.09.2025 | 34,30 | 35,40 | 33,30 | 34,60 | 2,06% | - |
| 15.09.2025 | 34,30 | 34,30 | 33,30 | 33,90 | -2,31% | - |
| 12.09.2025 | 34,70 | 34,80 | 34,50 | 34,70 | 0,00% | - |
| 11.09.2025 | 34,40 | 35,10 | 34,20 | 34,70 | -0,29% | - |
| 10.09.2025 | 34,80 | 35,30 | 34,60 | 34,80 | -1,97% | - |
| 09.09.2025 | 35,50 | 35,60 | 35,20 | 35,50 | 0,00% | - |
| 08.09.2025 | 35,90 | 36,10 | 35,50 | 35,50 | 3,50% | - |
| 05.09.2025 | 34,60 | 34,90 | 34,20 | 34,30 | 0,88% | - |
| 04.09.2025 | 33,60 | 35,20 | 33,50 | 34,00 | 7,59% | - |
| 03.09.2025 | 31,30 | 32,10 | 31,20 | 31,60 | 1,61% | - |
| 02.09.2025 | 31,90 | 32,30 | 30,40 | 31,10 | -3,72% | - |
| 01.09.2025 | 31,40 | 32,30 | 31,30 | 32,30 | 4,19% | - |
| 29.08.2025 | 31,40 | 32,00 | 30,70 | 31,00 | -3,73% | - |
| 28.08.2025 | 32,40 | 32,40 | 31,40 | 32,20 | -0,92% | - |
| 27.08.2025 | 32,20 | 32,60 | 32,20 | 32,50 | 0,93% | - |
| 26.08.2025 | 32,90 | 32,90 | 32,20 | 32,20 | -3,59% | - |
| 25.08.2025 | 33,40 | 33,40 | 33,10 | 33,40 | 1,83% | - |
| 22.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 21.08.2025 | 33,10 | 33,30 | 32,80 | 32,80 | 0,00% | - |
| 20.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 18.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 15.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 14.08.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 220,00 |
| 13.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 12.08.2025 | 30,60 | 31,60 | 30,60 | 31,60 | -0,63% | 100,00 |
| 11.08.2025 | 30,20 | 31,80 | 30,20 | 31,80 | -0,62% | 130,00 |
| 08.08.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 3,90% | 7,00 |
| 07.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 06.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 05.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 04.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 01.08.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | 289,00 |
| 31.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.07.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,64% | 60,00 |
| 29.07.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 30,00 |
| 28.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 22.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 21.07.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 100,00 |
| 18.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 87,00 |
| 17.07.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 32,00 |
| 16.07.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 4,55% | 95,00 |
| 15.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 14.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 09.07.2025 | 31,00 | 31,60 | 31,00 | 31,20 | 0,65% | 400,00 |
| 08.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 04.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.07.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -4,38% | 32,00 |
| 30.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 15,00 |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 26.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 1,92% | 1.280,00 |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 24.06.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 1,26% | 294,00 |
| 23.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 920,00 |