30,500€
3,04%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 17.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 16.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 13.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 11.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 10.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,72% | - |
| 06.09.2024 | 29,10 | 29,40 | 28,80 | 29,10 | -0,34% | - |
| 05.09.2024 | 29,40 | 29,60 | 29,10 | 29,20 | -1,68% | - |
| 04.09.2024 | 29,60 | 30,00 | 29,50 | 29,70 | -1,33% | - |
| 03.09.2024 | 30,10 | 30,20 | 30,00 | 30,10 | 0,00% | - |
| 02.09.2024 | 29,80 | 30,10 | 29,80 | 30,10 | -0,99% | - |
| 30.08.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 1,00% | - |
| 29.08.2024 | 29,60 | 30,10 | 29,60 | 30,10 | 0,33% | - |
| 28.08.2024 | 30,00 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 27.08.2024 | 29,80 | 29,90 | 29,70 | 29,90 | 0,34% | - |
| 26.08.2024 | 29,80 | 29,90 | 29,80 | 29,80 | 0,00% | - |
| 23.08.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 1,02% | - |
| 22.08.2024 | 29,40 | 29,50 | 29,20 | 29,50 | -0,34% | - |
| 21.08.2024 | 29,60 | 30,00 | 29,50 | 29,60 | -0,67% | - |
| 20.08.2024 | 29,60 | 30,10 | 29,60 | 29,80 | 0,00% | - |
| 19.08.2024 | 30,00 | 30,00 | 29,70 | 29,80 | 0,00% | - |
| 16.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 15.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 14.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 09.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | - |
| 08.08.2024 | 29,50 | 29,80 | 29,00 | 29,70 | 4,58% | - |
| 07.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 06.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 05.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 02.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 01.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 30.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 29.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 26.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 24.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 23.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 22.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 17.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 15.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 12.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 11.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | - |
| 09.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 08.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 03.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 02.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 28.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 25.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 24.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 21.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 20.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 17.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 14.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 13.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 07.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 06.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 05.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 04.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 03.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 6,67% | - |
| 31.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 30.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 29.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 27.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 24.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 22.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 21.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 9,68% | - |
| 15.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 14.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 13.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 10.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 06.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 30.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 25.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 22.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 15.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |