47,210$
-0,69%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 47,63 | 48,13 | 46,49 | 47,21 | -0,69% | 908.942,00 |
| 29.04.2026 | 46,47 | 47,65 | 46,47 | 47,54 | 1,52% | 1.207.923,00 |
| 28.04.2026 | 46,97 | 47,24 | 46,51 | 46,83 | -0,80% | 1.155.865,00 |
| 27.04.2026 | 46,10 | 47,65 | 46,10 | 47,21 | 2,59% | 1.082.979,00 |
| 24.04.2026 | 45,60 | 46,19 | 44,99 | 46,02 | 0,83% | 670.415,00 |
| 23.04.2026 | 45,50 | 45,69 | 44,66 | 45,64 | -0,52% | 680.026,00 |
| 22.04.2026 | 47,92 | 48,06 | 45,13 | 45,88 | -4,38% | 1.203.867,00 |
| 21.04.2026 | 49,21 | 50,08 | 47,77 | 47,98 | -3,32% | 974.446,00 |
| 20.04.2026 | 50,00 | 50,36 | 49,08 | 49,63 | -2,72% | 1.059.601,00 |
| 17.04.2026 | 48,98 | 51,39 | 48,98 | 51,02 | 6,62% | 2.579.702,00 |
| 16.04.2026 | 47,40 | 48,25 | 46,84 | 47,85 | 2,00% | 1.946.470,00 |
| 15.04.2026 | 45,29 | 47,88 | 45,13 | 46,91 | 5,13% | 2.086.251,00 |
| 14.04.2026 | 43,56 | 44,71 | 42,75 | 44,62 | 3,55% | 1.632.672,00 |
| 13.04.2026 | 40,16 | 43,25 | 39,96 | 43,09 | 5,48% | 954.591,00 |
| 10.04.2026 | 42,06 | 42,23 | 40,27 | 40,85 | -1,78% | 1.043.311,00 |
| 09.04.2026 | 41,47 | 42,74 | 40,60 | 41,59 | -2,12% | 1.245.375,00 |
| 08.04.2026 | 42,24 | 44,81 | 41,00 | 42,49 | 11,03% | 2.399.821,00 |
| 07.04.2026 | 40,69 | 40,95 | 37,41 | 38,27 | -6,06% | 1.706.637,00 |
| 06.04.2026 | 39,37 | 42,05 | 39,37 | 40,74 | 2,26% | 1.906.476,00 |
| 02.04.2026 | 36,50 | 40,28 | 36,50 | 39,84 | 5,17% | 2.011.796,00 |
| 01.04.2026 | 38,01 | 39,75 | 37,51 | 37,88 | 1,58% | 2.444.148,00 |
| 31.03.2026 | 36,99 | 37,98 | 34,64 | 37,29 | 2,53% | 2.507.694,00 |
| 30.03.2026 | 35,82 | 36,70 | 32,67 | 36,37 | 0,19% | 3.599.110,00 |
| 27.03.2026 | 39,82 | 40,11 | 36,03 | 36,30 | -9,25% | 2.158.702,00 |
| 26.03.2026 | 38,75 | 40,09 | 38,65 | 40,00 | 2,28% | 1.601.820,00 |
| 25.03.2026 | 40,92 | 41,49 | 38,23 | 39,11 | -2,00% | 1.578.398,00 |
| 24.03.2026 | 40,27 | 41,00 | 39,20 | 39,91 | -1,87% | 1.981.838,00 |
| 23.03.2026 | 40,38 | 42,85 | 39,87 | 40,67 | 2,24% | 1.973.785,00 |
| 20.03.2026 | 42,14 | 42,42 | 39,42 | 39,78 | -6,95% | 2.402.404,00 |
| 19.03.2026 | 42,44 | 43,63 | 42,01 | 42,75 | -0,37% | 1.190.862,00 |
| 18.03.2026 | 44,66 | 46,07 | 42,72 | 42,91 | -6,15% | 1.783.791,00 |
| 17.03.2026 | 45,57 | 47,69 | 45,01 | 45,72 | -0,09% | 1.110.515,00 |
| 16.03.2026 | 45,96 | 47,23 | 45,55 | 45,76 | 0,51% | 1.189.655,00 |
| 13.03.2026 | 46,00 | 46,21 | 45,04 | 45,53 | 0,00% | 1.221.315,00 |
| 12.03.2026 | 46,76 | 47,08 | 45,10 | 45,53 | -3,92% | 2.007.559,00 |
| 11.03.2026 | 48,33 | 48,82 | 46,99 | 47,39 | -2,55% | 1.082.807,00 |
| 10.03.2026 | 49,99 | 50,82 | 47,58 | 48,63 | -3,40% | 890.752,00 |
| 09.03.2026 | 49,95 | 50,79 | 48,55 | 50,34 | -3,42% | 1.367.359,00 |
| 06.03.2026 | 52,00 | 53,18 | 50,87 | 52,12 | -1,55% | 2.089.441,00 |
| 05.03.2026 | 49,16 | 53,52 | 48,99 | 52,94 | 7,93% | 1.771.650,00 |
| 04.03.2026 | 50,97 | 51,18 | 48,20 | 49,05 | -3,71% | 1.861.067,00 |
| 03.03.2026 | 54,32 | 55,08 | 50,48 | 50,94 | -8,94% | 2.770.716,00 |
| 02.03.2026 | 54,18 | 56,28 | 53,80 | 55,94 | -0,90% | 1.435.648,00 |
| 27.02.2026 | 57,00 | 57,49 | 55,60 | 56,45 | -2,66% | 677.552,00 |
| 26.02.2026 | 57,54 | 58,18 | 57,03 | 57,99 | 1,74% | 561.199,00 |
| 25.02.2026 | 57,25 | 57,33 | 55,64 | 57,00 | 1,37% | 713.217,00 |
| 24.02.2026 | 55,41 | 56,46 | 54,43 | 56,23 | 0,43% | 945.025,00 |
| 20.02.2026 | 56,01 | 56,97 | 54,80 | 55,99 | 0,38% | 1.200.463,00 |
| 19.02.2026 | 56,23 | 56,68 | 54,25 | 55,78 | -2,28% | 2.796.650,00 |
| 18.02.2026 | 56,65 | 58,22 | 56,14 | 57,08 | 0,51% | 1.073.032,00 |
| 17.02.2026 | 56,63 | 57,98 | 55,89 | 56,79 | 0,96% | 1.311.589,00 |
| 13.02.2026 | 58,75 | 58,77 | 54,59 | 56,25 | -4,19% | 4.605.555,00 |
| 12.02.2026 | 59,79 | 60,36 | 57,30 | 58,71 | -1,14% | 3.174.556,00 |
| 11.02.2026 | 61,82 | 62,55 | 58,60 | 59,39 | -4,55% | 2.808.912,00 |
| 10.02.2026 | 59,86 | 63,51 | 59,49 | 62,22 | 5,12% | 4.089.721,00 |
| 09.02.2026 | 56,98 | 60,34 | 56,34 | 59,19 | 3,70% | 1.516.889,00 |
| 06.02.2026 | 57,07 | 57,73 | 55,80 | 57,08 | -0,02% | 2.512.534,00 |
| 05.02.2026 | 55,73 | 57,86 | 54,79 | 57,09 | 2,90% | 3.678.344,00 |
| 04.02.2026 | 55,82 | 56,48 | 53,14 | 55,48 | -0,54% | 5.300.888,00 |
| 03.02.2026 | 65,20 | 65,48 | 54,32 | 55,78 | -12,34% | 4.795.071,00 |
| 02.02.2026 | 61,99 | 65,00 | 61,87 | 63,63 | 1,99% | 1.091.862,00 |
| 30.01.2026 | 62,20 | 63,72 | 61,25 | 62,39 | 0,53% | 1.522.886,00 |
| 29.01.2026 | 60,50 | 62,40 | 60,30 | 62,06 | 2,97% | 2.993.718,00 |
| 28.01.2026 | 63,00 | 63,24 | 60,22 | 60,27 | -3,98% | 1.457.911,00 |
| 27.01.2026 | 63,45 | 64,09 | 62,71 | 62,77 | -1,54% | 1.089.472,00 |
| 26.01.2026 | 62,86 | 64,07 | 62,30 | 63,75 | -3,92% | 1.073.525,00 |
| 22.01.2026 | 67,22 | 68,00 | 66,02 | 66,35 | 1,24% | 3.285.497,00 |
| 21.01.2026 | 74,87 | 74,87 | 65,53 | 65,54 | -12,26% | 4.941.405,00 |
| 20.01.2026 | 72,95 | 75,13 | 71,67 | 74,70 | 1,08% | 1.648.550,00 |
| 16.01.2026 | 73,50 | 74,92 | 72,84 | 73,90 | -0,57% | 942.233,00 |
| 15.01.2026 | 76,29 | 77,00 | 74,23 | 74,32 | -3,09% | 1.007.569,00 |
| 14.01.2026 | 78,00 | 78,00 | 74,90 | 76,69 | -3,22% | 1.167.402,00 |
| 13.01.2026 | 78,06 | 79,62 | 77,99 | 79,24 | 0,78% | 664.705,00 |
| 12.01.2026 | 78,53 | 79,70 | 78,38 | 78,63 | -0,03% | 855.214,00 |
| 09.01.2026 | 82,64 | 83,26 | 77,64 | 78,65 | -4,68% | 1.101.751,00 |
| 08.01.2026 | 82,59 | 83,54 | 81,91 | 82,51 | -0,82% | 810.278,00 |
| 07.01.2026 | 83,90 | 83,91 | 82,57 | 83,19 | -0,32% | 652.689,00 |
| 06.01.2026 | 82,54 | 84,86 | 81,60 | 83,46 | 1,61% | 884.223,00 |
| 05.01.2026 | 81,47 | 85,37 | 81,45 | 82,14 | 0,31% | 744.795,00 |
| 02.01.2026 | 82,29 | 82,58 | 80,52 | 81,89 | -0,28% | 806.607,00 |
| 31.12.2025 | 81,90 | 82,53 | 81,01 | 82,12 | -0,11% | 533.307,00 |
| 30.12.2025 | 82,15 | 82,57 | 81,05 | 82,21 | -0,28% | 660.638,00 |
| 29.12.2025 | 83,09 | 83,22 | 81,94 | 82,44 | -0,97% | 833.031,00 |
| 26.12.2025 | 84,59 | 84,59 | 83,13 | 83,25 | -1,72% | 406.766,00 |
| 24.12.2025 | 84,56 | 85,43 | 84,47 | 84,71 | -0,94% | 517.668,00 |
| 23.12.2025 | 85,75 | 85,98 | 84,56 | 85,51 | -0,89% | 849.012,00 |
| 22.12.2025 | 85,94 | 86,94 | 84,20 | 86,28 | -0,23% | 1.068.643,00 |
| 19.12.2025 | 83,60 | 86,56 | 83,37 | 86,48 | 3,25% | 1.446.281,00 |
| 18.12.2025 | 83,92 | 86,00 | 83,11 | 83,76 | -0,73% | 1.499.235,00 |
| 17.12.2025 | 85,80 | 86,73 | 84,20 | 84,38 | -1,70% | 1.819.522,00 |
| 16.12.2025 | 84,04 | 86,42 | 83,86 | 85,84 | 1,48% | 1.896.142,00 |
| 15.12.2025 | 83,00 | 84,60 | 81,97 | 84,59 | 2,41% | 1.867.210,00 |
| 12.12.2025 | 79,18 | 82,78 | 78,80 | 82,60 | 5,21% | 2.642.625,00 |
| 11.12.2025 | 76,00 | 79,53 | 75,96 | 78,51 | 3,11% | 1.218.399,00 |
| 10.12.2025 | 71,53 | 76,22 | 71,20 | 76,14 | 6,18% | 1.344.534,00 |
| 09.12.2025 | 70,00 | 72,22 | 70,00 | 71,71 | 2,66% | 918.619,00 |
| 08.12.2025 | 73,50 | 73,50 | 69,69 | 69,85 | -5,21% | 1.047.043,00 |
| 05.12.2025 | 74,77 | 75,43 | 72,86 | 73,69 | -1,54% | 580.395,00 |
| 04.12.2025 | 73,58 | 75,72 | 72,99 | 74,84 | 2,38% | 658.763,00 |
| 03.12.2025 | 72,00 | 73,21 | 71,06 | 73,10 | 1,02% | 1.092.765,00 |