43,740€
-0,05%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,95 | 44,40 | 42,15 | 43,20 | -3,72% | 59,00 |
| 06.03.2026 | 45,69 | 45,85 | 44,19 | 44,87 | -2,53% | 75,00 |
| 05.03.2026 | 42,17 | 46,14 | 41,84 | 46,03 | 9,58% | 89,00 |
| 04.03.2026 | 43,66 | 44,50 | 41,47 | 42,01 | -7,08% | 657,00 |
| 03.03.2026 | 47,53 | 47,58 | 43,55 | 45,21 | -4,92% | 99,00 |
| 02.03.2026 | 47,56 | 48,07 | 45,00 | 47,55 | -0,37% | 75,00 |
| 27.02.2026 | 48,86 | 49,34 | 47,17 | 47,72 | -2,99% | 90,00 |
| 26.02.2026 | 48,11 | 49,29 | 47,82 | 49,19 | 1,86% | 114,00 |
| 25.02.2026 | 47,71 | 48,52 | 47,35 | 48,29 | 1,36% | 32,00 |
| 24.02.2026 | 47,02 | 47,88 | 46,25 | 47,64 | 2,00% | 24,00 |
| 23.02.2026 | 47,09 | 47,98 | 45,80 | 46,71 | -2,04% | 29,00 |
| 20.02.2026 | 47,34 | 48,31 | 46,47 | 47,68 | 0,55% | 20,00 |
| 19.02.2026 | 48,48 | 48,52 | 46,05 | 47,42 | -2,26% | 58,00 |
| 18.02.2026 | 47,94 | 49,17 | 47,51 | 48,52 | 1,44% | 378,00 |
| 17.02.2026 | 47,36 | 48,64 | 47,24 | 47,83 | 0,64% | 101,00 |
| 16.02.2026 | 47,49 | 47,83 | 47,22 | 47,52 | 0,28% | 416,00 |
| 13.02.2026 | 49,42 | 50,00 | 46,64 | 47,39 | -2,29% | 146,00 |
| 12.02.2026 | 50,22 | 50,74 | 48,32 | 48,50 | -3,70% | 204,00 |
| 11.02.2026 | 52,41 | 52,87 | 49,43 | 50,36 | -3,40% | 208,00 |
| 10.02.2026 | 49,98 | 53,37 | 49,74 | 52,13 | 5,20% | 19,00 |
| 09.02.2026 | 48,24 | 50,59 | 47,31 | 49,56 | 2,84% | 294,00 |
| 06.02.2026 | 48,35 | 48,91 | 47,21 | 48,19 | -0,96% | 87,00 |
| 05.02.2026 | 46,98 | 49,00 | 46,53 | 48,65 | 3,69% | 95,00 |
| 04.02.2026 | 47,30 | 48,15 | 45,05 | 46,92 | -0,64% | 565,00 |
| 03.02.2026 | 53,94 | 55,36 | 46,02 | 47,22 | -12,73% | 628,00 |
| 02.02.2026 | 52,17 | 54,76 | 52,11 | 54,11 | 3,64% | 56,00 |
| 30.01.2026 | 51,69 | 53,16 | 51,42 | 52,21 | 1,44% | 150,00 |
| 29.01.2026 | 50,32 | 52,08 | 50,12 | 51,47 | 0,33% | 146,00 |
| 28.01.2026 | 52,31 | 52,88 | 51,26 | 51,30 | -2,69% | 37,00 |
| 27.01.2026 | 53,64 | 54,16 | 52,63 | 52,72 | -0,66% | 514,00 |
| 26.01.2026 | 52,90 | 53,97 | 52,47 | 53,07 | 0,40% | 1.314,00 |
| 23.01.2026 | 56,89 | 57,44 | 52,50 | 52,86 | -6,41% | 928,00 |
| 22.01.2026 | 57,57 | 58,31 | 56,17 | 56,48 | -0,95% | 255,00 |
| 21.01.2026 | 63,67 | 63,85 | 56,29 | 57,02 | -10,22% | 462,00 |
| 20.01.2026 | 62,59 | 64,03 | 61,29 | 63,51 | 0,87% | 84,00 |
| 19.01.2026 | 63,03 | 63,17 | 62,90 | 62,96 | -1,38% | - |
| 16.01.2026 | 64,11 | 64,34 | 62,77 | 63,84 | -0,53% | 34,00 |
| 15.01.2026 | 65,78 | 66,15 | 64,12 | 64,18 | -0,86% | - |
| 14.01.2026 | 67,89 | 68,57 | 64,27 | 64,74 | -4,40% | - |
| 13.01.2026 | 67,38 | 68,32 | 67,00 | 67,72 | 0,50% | 241,00 |
| 12.01.2026 | 67,07 | 68,15 | 66,73 | 67,38 | -0,18% | 145,00 |
| 09.01.2026 | 70,83 | 71,56 | 66,73 | 67,50 | -4,51% | - |
| 08.01.2026 | 71,00 | 71,44 | 70,44 | 70,69 | -0,74% | 6,00 |
| 07.01.2026 | 71,49 | 71,76 | 70,80 | 71,22 | -0,50% | - |
| 06.01.2026 | 69,92 | 72,65 | 69,32 | 71,58 | 2,02% | 290,00 |
| 05.01.2026 | 70,18 | 72,84 | 70,06 | 70,16 | 0,34% | - |
| 02.01.2026 | 69,90 | 70,42 | 68,79 | 69,92 | -0,09% | 83,00 |
| 30.12.2025 | 69,94 | 70,36 | 69,64 | 69,98 | -0,11% | 109,00 |
| 29.12.2025 | 70,82 | 70,86 | 69,64 | 70,06 | -3,34% | 370,00 |
| 23.12.2025 | 73,23 | 73,40 | 71,83 | 72,48 | -1,31% | 158,00 |
| 22.12.2025 | 73,80 | 74,06 | 71,94 | 73,44 | -0,30% | 290,00 |
| 19.12.2025 | 71,29 | 73,84 | 71,29 | 73,66 | 3,59% | 219,00 |
| 18.12.2025 | 71,83 | 73,17 | 70,88 | 71,11 | -1,36% | - |
| 17.12.2025 | 73,26 | 73,42 | 71,74 | 72,09 | -1,03% | - |
| 16.12.2025 | 71,72 | 73,35 | 71,31 | 72,84 | 1,42% | 39,00 |
| 15.12.2025 | 70,62 | 71,84 | 69,97 | 71,82 | 2,03% | 62,00 |
| 12.12.2025 | 67,04 | 70,47 | 67,00 | 70,39 | 4,78% | - |
| 11.12.2025 | 64,77 | 67,69 | 64,40 | 67,18 | 3,64% | 50,00 |
| 10.12.2025 | 61,64 | 65,07 | 61,54 | 64,82 | 5,50% | - |
| 09.12.2025 | 60,01 | 62,09 | 59,95 | 61,44 | 2,45% | 367,00 |
| 08.12.2025 | 63,22 | 63,48 | 59,93 | 59,97 | -5,11% | - |
| 05.12.2025 | 64,23 | 64,69 | 62,57 | 63,20 | -1,27% | 73,00 |
| 04.12.2025 | 62,81 | 64,12 | 62,60 | 64,01 | 2,27% | - |
| 03.12.2025 | 62,26 | 62,59 | 61,09 | 62,59 | 0,61% | 12,00 |
| 02.12.2025 | 62,40 | 62,66 | 60,92 | 62,21 | -0,18% | 20,00 |
| 01.12.2025 | 61,27 | 62,65 | 60,99 | 62,32 | 1,27% | 36,00 |
| 28.11.2025 | 60,81 | 62,22 | 60,52 | 61,54 | 1,55% | 39,00 |
| 27.11.2025 | 60,64 | 60,75 | 60,60 | 60,60 | -0,33% | - |
| 26.11.2025 | 63,55 | 63,71 | 60,62 | 60,80 | -3,93% | 107,00 |
| 25.11.2025 | 62,98 | 63,81 | 62,83 | 63,29 | 0,33% | - |
| 24.11.2025 | 64,53 | 64,90 | 62,77 | 63,08 | -2,34% | 2,00 |
| 21.11.2025 | 63,73 | 64,97 | 61,98 | 64,59 | 2,12% | 994,00 |
| 20.11.2025 | 64,29 | 64,65 | 62,95 | 63,25 | -0,86% | - |
| 19.11.2025 | 63,93 | 64,19 | 62,93 | 63,80 | -0,64% | 16,00 |
| 18.11.2025 | 63,55 | 64,92 | 62,97 | 64,21 | -0,28% | 105,00 |
| 17.11.2025 | 66,08 | 67,27 | 64,32 | 64,39 | -2,17% | 38,00 |
| 14.11.2025 | 65,74 | 66,73 | 64,31 | 65,82 | 0,43% | 182,00 |
| 13.11.2025 | 66,90 | 66,96 | 65,45 | 65,54 | -1,62% | - |
| 12.11.2025 | 67,75 | 67,89 | 66,02 | 66,62 | -1,54% | 13,00 |
| 11.11.2025 | 66,38 | 67,91 | 65,89 | 67,66 | 1,85% | 108,00 |
| 10.11.2025 | 67,65 | 67,92 | 65,83 | 66,43 | -1,96% | 21,00 |
| 07.11.2025 | 68,19 | 68,25 | 66,78 | 67,76 | -0,07% | 21,00 |
| 06.11.2025 | 69,43 | 69,68 | 67,14 | 67,81 | -2,31% | 55,00 |
| 05.11.2025 | 68,70 | 69,89 | 68,30 | 69,41 | 1,11% | 55,00 |
| 04.11.2025 | 68,49 | 70,37 | 68,30 | 68,65 | -0,55% | 201,00 |
| 03.11.2025 | 69,31 | 70,89 | 68,98 | 69,03 | -0,62% | 69,00 |
| 31.10.2025 | 69,96 | 71,30 | 69,40 | 69,46 | -0,43% | 290,00 |
| 30.10.2025 | 66,48 | 70,72 | 66,16 | 69,76 | 4,21% | 361,00 |
| 29.10.2025 | 69,56 | 71,86 | 65,97 | 66,94 | -3,60% | 426,00 |
| 28.10.2025 | 77,09 | 77,79 | 68,13 | 69,44 | -10,65% | 637,00 |
| 27.10.2025 | 77,56 | 79,01 | 77,28 | 77,72 | 0,99% | - |
| 24.10.2025 | 76,77 | 77,64 | 76,32 | 76,96 | 0,51% | 2,00 |
| 23.10.2025 | 76,90 | 78,64 | 76,38 | 76,57 | -0,52% | 69,00 |
| 22.10.2025 | 77,63 | 78,22 | 76,54 | 76,97 | -0,77% | - |
| 21.10.2025 | 77,96 | 78,24 | 76,35 | 77,57 | -0,47% | - |
| 20.10.2025 | 76,51 | 78,55 | 75,95 | 77,94 | 2,12% | 5,00 |
| 17.10.2025 | 74,93 | 76,86 | 74,51 | 76,32 | 1,03% | 62,00 |
| 16.10.2025 | 77,60 | 77,97 | 75,08 | 75,54 | -2,72% | 183,00 |
| 15.10.2025 | 78,77 | 79,54 | 77,58 | 77,65 | -0,73% | 3,00 |
| 14.10.2025 | 79,28 | 79,55 | 78,14 | 78,22 | -1,81% | 10,00 |