43,220€
1,09%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 45,10 | 45,55 | 42,50 | 42,76 | -5,53% | 50,00 |
| 22.07.2026 | 49,49 | 49,54 | 45,00 | 45,26 | -6,52% | 319,00 |
| 21.07.2026 | 46,77 | 48,66 | 45,95 | 48,42 | 3,41% | 31,00 |
| 20.07.2026 | 47,51 | 48,70 | 46,71 | 46,82 | -0,39% | - |
| 17.07.2026 | 47,04 | 47,61 | 46,73 | 47,01 | -1,23% | 91,00 |
| 16.07.2026 | 48,19 | 48,57 | 46,63 | 47,59 | -1,90% | - |
| 15.07.2026 | 48,79 | 49,83 | 48,35 | 48,51 | -0,82% | 2,00 |
| 14.07.2026 | 50,06 | 50,08 | 47,67 | 48,91 | -2,49% | 5,00 |
| 13.07.2026 | 51,23 | 51,86 | 49,78 | 50,16 | -2,13% | 75,00 |
| 10.07.2026 | 50,70 | 51,93 | 50,61 | 51,25 | 0,79% | 5,00 |
| 09.07.2026 | 49,98 | 50,97 | 49,14 | 50,85 | 2,53% | 33,00 |
| 08.07.2026 | 51,33 | 51,33 | 48,35 | 49,60 | -3,94% | 76,00 |
| 07.07.2026 | 50,16 | 53,05 | 50,16 | 51,63 | 2,93% | 21,00 |
| 06.07.2026 | 51,01 | 51,29 | 49,95 | 50,16 | -1,51% | 481,00 |
| 03.07.2026 | 51,01 | 51,03 | 50,77 | 50,93 | 0,32% | - |
| 02.07.2026 | 50,63 | 51,42 | 49,49 | 50,77 | -0,47% | 202,00 |
| 01.07.2026 | 46,58 | 51,40 | 46,39 | 51,01 | 9,35% | 188,00 |
| 30.06.2026 | 47,37 | 47,67 | 45,97 | 46,65 | -1,45% | 180,00 |
| 29.06.2026 | 47,08 | 48,31 | 46,15 | 47,34 | 1,11% | 60,00 |
| 26.06.2026 | 45,71 | 47,41 | 45,43 | 46,82 | 2,69% | 48,00 |
| 25.06.2026 | 45,46 | 45,74 | 44,04 | 45,59 | 0,26% | 226,00 |
| 24.06.2026 | 40,93 | 45,75 | 40,91 | 45,47 | 13,89% | 446,00 |
| 23.06.2026 | 39,94 | 39,98 | 39,72 | 39,93 | -1,38% | - |
| 22.06.2026 | 40,74 | 41,60 | 39,67 | 40,49 | -0,52% | - |
| 19.06.2026 | 40,77 | 40,80 | 40,52 | 40,70 | -0,43% | 51,00 |
| 18.06.2026 | 39,64 | 40,88 | 39,46 | 40,87 | 4,41% | 419,00 |
| 17.06.2026 | 39,35 | 40,38 | 39,15 | 39,15 | -1,77% | 557,00 |
| 16.06.2026 | 39,26 | 40,39 | 39,18 | 39,85 | 1,67% | - |
| 15.06.2026 | 38,10 | 42,76 | 37,86 | 39,20 | 2,66% | 6,00 |
| 12.06.2026 | 36,13 | 38,73 | 36,00 | 38,18 | 6,59% | - |
| 11.06.2026 | 33,94 | 35,86 | 33,30 | 35,82 | 1,75% | 150,00 |
| 10.06.2026 | 35,55 | 35,55 | 35,17 | 35,21 | -2,09% | 1,00 |
| 09.06.2026 | 36,16 | 38,02 | 35,90 | 35,96 | -1,39% | - |
| 08.06.2026 | 38,10 | 38,43 | 36,22 | 36,46 | -4,69% | - |
| 04.06.2026 | 38,24 | 38,26 | 38,24 | 38,26 | 0,45% | - |
| 03.06.2026 | 40,25 | 40,81 | 37,47 | 38,09 | -5,45% | 111,00 |
| 02.06.2026 | 40,52 | 40,58 | 39,60 | 40,28 | -0,86% | 11,00 |
| 01.06.2026 | 40,15 | 41,22 | 39,83 | 40,63 | 1,30% | 27,00 |
| 29.05.2026 | 40,66 | 41,24 | 40,03 | 40,11 | -1,88% | 397,00 |
| 28.05.2026 | 37,48 | 40,88 | 37,10 | 40,88 | 5,32% | - |
| 27.05.2026 | 36,30 | 38,98 | 36,30 | 38,82 | 7,27% | 30,00 |
| 26.05.2026 | 36,99 | 37,45 | 36,07 | 36,19 | -2,10% | 31,00 |
| 25.05.2026 | 37,01 | 37,10 | 36,94 | 36,96 | 0,50% | - |
| 22.05.2026 | 37,09 | 37,69 | 36,36 | 36,78 | -0,94% | - |
| 21.05.2026 | 36,91 | 37,40 | 35,95 | 37,13 | 1,09% | 385,00 |
| 20.05.2026 | 35,73 | 37,39 | 35,48 | 36,73 | 2,24% | 349,00 |
| 19.05.2026 | 38,52 | 39,21 | 33,66 | 35,92 | -7,91% | 311,00 |
| 18.05.2026 | 37,06 | 39,34 | 36,91 | 39,01 | 5,32% | 40,00 |
| 15.05.2026 | 37,05 | 37,70 | 36,57 | 37,04 | -1,62% | 2,00 |
| 14.05.2026 | 36,88 | 38,01 | 36,83 | 37,65 | 1,84% | 305,00 |
| 13.05.2026 | 38,28 | 38,40 | 36,49 | 36,97 | -4,36% | 29,00 |
| 12.05.2026 | 39,33 | 39,73 | 38,51 | 38,65 | -1,43% | 240,00 |
| 11.05.2026 | 40,56 | 40,58 | 38,26 | 39,21 | -2,78% | 120,00 |
| 08.05.2026 | 43,07 | 43,13 | 40,17 | 40,33 | -6,52% | 13,00 |
| 07.05.2026 | 42,19 | 43,37 | 42,00 | 43,15 | 3,71% | 1,00 |
| 06.05.2026 | 40,20 | 42,39 | 40,12 | 41,60 | 3,41% | 5,00 |
| 05.05.2026 | 40,20 | 40,70 | 39,60 | 40,23 | 1,37% | 75,00 |
| 04.05.2026 | 41,14 | 41,72 | 39,46 | 39,69 | -1,60% | 602,00 |
| 30.04.2026 | 40,50 | 41,09 | 39,79 | 40,33 | -0,88% | - |
| 29.04.2026 | 40,50 | 40,99 | 39,77 | 40,69 | 1,88% | 301,00 |
| 28.04.2026 | 40,34 | 41,51 | 39,76 | 39,94 | -0,92% | 506,00 |
| 27.04.2026 | 39,16 | 40,59 | 39,09 | 40,31 | 2,45% | 210,00 |
| 24.04.2026 | 39,03 | 39,39 | 38,53 | 39,35 | 1,59% | - |
| 23.04.2026 | 38,97 | 39,28 | 38,30 | 38,73 | -1,01% | 34,00 |
| 22.04.2026 | 41,03 | 41,73 | 38,58 | 39,13 | -5,62% | 187,00 |
| 21.04.2026 | 42,23 | 42,49 | 41,31 | 41,46 | -1,80% | 100,00 |
| 20.04.2026 | 43,11 | 43,37 | 41,66 | 42,22 | -2,60% | 472,00 |
| 17.04.2026 | 40,72 | 43,59 | 40,55 | 43,34 | 6,74% | 230,00 |
| 16.04.2026 | 39,80 | 40,96 | 39,62 | 40,61 | 2,16% | 34,00 |
| 15.04.2026 | 37,73 | 40,55 | 37,72 | 39,75 | 5,08% | 89,00 |
| 14.04.2026 | 36,63 | 37,92 | 36,30 | 37,83 | 3,26% | 50,00 |
| 13.04.2026 | 34,73 | 36,86 | 34,35 | 36,63 | 4,85% | 430,00 |
| 10.04.2026 | 35,50 | 36,12 | 34,35 | 34,94 | -2,50% | 36,00 |
| 09.04.2026 | 36,40 | 36,46 | 34,94 | 35,83 | -1,55% | - |
| 08.04.2026 | 36,12 | 38,24 | 34,75 | 36,40 | 11,23% | 479,00 |
| 07.04.2026 | 35,34 | 35,62 | 32,68 | 32,72 | -4,66% | 1.537,00 |
| 02.04.2026 | 32,46 | 34,87 | 31,66 | 34,32 | 5,24% | 135,00 |
| 01.04.2026 | 32,31 | 34,20 | 32,21 | 32,61 | 0,66% | 251,00 |
| 31.03.2026 | 31,78 | 32,73 | 30,20 | 32,40 | 2,06% | - |
| 30.03.2026 | 31,60 | 32,03 | 28,65 | 31,74 | 0,22% | 1.355,00 |
| 27.03.2026 | 34,80 | 34,86 | 31,66 | 31,67 | -7,91% | 187,00 |
| 26.03.2026 | 33,70 | 34,59 | 33,45 | 34,39 | 1,75% | 380,00 |
| 25.03.2026 | 34,89 | 35,76 | 33,06 | 33,80 | -1,69% | 400,00 |
| 24.03.2026 | 35,10 | 35,39 | 33,96 | 34,38 | -2,80% | 686,00 |
| 23.03.2026 | 34,19 | 36,78 | 33,93 | 35,37 | 1,46% | 20,00 |
| 20.03.2026 | 36,86 | 37,20 | 34,56 | 34,86 | -5,13% | 139,00 |
| 19.03.2026 | 37,30 | 37,78 | 36,74 | 36,75 | -1,55% | 366,00 |
| 18.03.2026 | 39,86 | 39,96 | 37,23 | 37,33 | -6,22% | 463,00 |
| 17.03.2026 | 39,70 | 41,18 | 39,43 | 39,80 | -0,03% | 74,00 |
| 16.03.2026 | 40,11 | 41,07 | 39,66 | 39,81 | 0,06% | 29,00 |
| 13.03.2026 | 39,63 | 40,17 | 39,36 | 39,79 | 1,07% | 147,00 |
| 12.03.2026 | 40,70 | 40,88 | 39,17 | 39,37 | -3,55% | - |
| 11.03.2026 | 42,88 | 42,92 | 40,63 | 40,82 | -3,17% | 529,00 |
| 10.03.2026 | 43,73 | 43,95 | 41,15 | 42,15 | -2,42% | 2,00 |
| 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 |