64,350€
0,86%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 79,61 | 80,40 | 79,26 | 79,66 | 0,89% | 100,00 |
| 10.10.2025 | 81,74 | 83,37 | 78,91 | 78,96 | -3,84% | 40,00 |
| 09.10.2025 | 79,61 | 82,24 | 79,13 | 82,11 | 3,26% | 142,00 |
| 08.10.2025 | 81,00 | 81,14 | 79,10 | 79,52 | -1,66% | 1.031,00 |
| 07.10.2025 | 81,15 | 82,62 | 80,34 | 80,86 | -0,74% | 47,00 |
| 06.10.2025 | 80,65 | 81,70 | 80,45 | 81,46 | 0,48% | 110,00 |
| 03.10.2025 | 80,66 | 82,10 | 80,33 | 81,07 | 1,22% | 257,00 |
| 02.10.2025 | 78,23 | 81,39 | 77,84 | 80,09 | 1,83% | 2.442,00 |
| 01.10.2025 | 79,25 | 80,19 | 78,58 | 78,65 | -1,69% | 99,00 |
| 30.09.2025 | 80,11 | 81,10 | 79,45 | 80,00 | -0,32% | - |
| 29.09.2025 | 80,89 | 82,11 | 80,12 | 80,26 | -0,59% | 223,00 |
| 26.09.2025 | 82,00 | 83,58 | 80,49 | 80,74 | -1,64% | 60,00 |
| 25.09.2025 | 82,86 | 83,34 | 81,02 | 82,09 | -1,13% | 163,00 |
| 24.09.2025 | 82,06 | 83,17 | 82,02 | 83,03 | 1,01% | - |
| 23.09.2025 | 86,34 | 86,54 | 81,79 | 82,20 | -4,51% | - |
| 22.09.2025 | 86,62 | 87,38 | 84,82 | 86,08 | 0,77% | 218,00 |
| 19.09.2025 | 84,29 | 85,86 | 84,19 | 85,42 | 1,36% | - |
| 18.09.2025 | 82,48 | 84,33 | 81,65 | 84,27 | 3,34% | - |
| 17.09.2025 | 80,51 | 82,33 | 80,51 | 81,55 | 0,27% | - |
| 16.09.2025 | 83,28 | 83,31 | 80,69 | 81,33 | -2,54% | 71,00 |
| 15.09.2025 | 83,46 | 84,41 | 82,74 | 83,45 | 0,13% | 13,00 |
| 12.09.2025 | 85,89 | 86,28 | 83,29 | 83,34 | -3,63% | - |
| 11.09.2025 | 81,80 | 87,07 | 81,79 | 86,48 | 5,31% | 54,00 |
| 10.09.2025 | 83,83 | 84,01 | 81,78 | 82,12 | -1,74% | - |
| 09.09.2025 | 85,16 | 85,94 | 83,55 | 83,57 | -1,75% | 37,00 |
| 08.09.2025 | 85,75 | 86,33 | 84,98 | 85,06 | -0,68% | - |
| 05.09.2025 | 85,86 | 87,04 | 84,62 | 85,64 | -0,33% | 1,00 |
| 04.09.2025 | 85,78 | 86,27 | 84,05 | 85,92 | 0,13% | 33,00 |
| 03.09.2025 | 81,88 | 85,94 | 81,88 | 85,81 | 4,47% | 15,00 |
| 02.09.2025 | 84,36 | 84,60 | 81,85 | 82,14 | -2,74% | 31,00 |
| 01.09.2025 | 84,29 | 84,66 | 84,13 | 84,45 | 0,12% | 2,00 |
| 29.08.2025 | 85,95 | 86,45 | 84,34 | 84,35 | -1,87% | - |
| 28.08.2025 | 88,77 | 88,97 | 85,89 | 85,96 | -3,15% | - |
| 27.08.2025 | 88,25 | 89,31 | 87,59 | 88,76 | 0,75% | 397,00 |
| 26.08.2025 | 87,81 | 88,14 | 86,66 | 88,10 | -0,19% | 1,00 |
| 25.08.2025 | 88,15 | 88,53 | 87,43 | 88,27 | 0,24% | - |
| 22.08.2025 | 87,07 | 89,01 | 86,80 | 88,06 | 1,40% | 1.059,00 |
| 21.08.2025 | 87,78 | 88,16 | 86,40 | 86,84 | -1,01% | 3,00 |
| 20.08.2025 | 87,03 | 87,86 | 85,72 | 87,73 | 0,58% | 26,00 |
| 19.08.2025 | 85,23 | 87,31 | 84,90 | 87,22 | 2,41% | - |
| 18.08.2025 | 84,31 | 85,77 | 83,90 | 85,17 | 1,09% | 16,00 |
| 15.08.2025 | 81,49 | 85,67 | 80,81 | 84,25 | 4,09% | 29,00 |
| 14.08.2025 | 81,76 | 82,16 | 80,70 | 80,94 | -0,97% | 231,00 |
| 13.08.2025 | 81,88 | 82,55 | 81,41 | 81,73 | -0,28% | 57,00 |
| 12.08.2025 | 81,44 | 83,00 | 80,97 | 81,96 | 0,64% | 54,00 |
| 11.08.2025 | 81,13 | 82,10 | 80,28 | 81,44 | 0,46% | 125,00 |
| 08.08.2025 | 82,12 | 82,58 | 80,34 | 81,07 | -1,11% | 151,00 |
| 07.08.2025 | 79,67 | 82,75 | 79,63 | 81,98 | 2,76% | - |
| 06.08.2025 | 80,43 | 80,55 | 78,32 | 79,78 | -0,46% | - |
| 05.08.2025 | 81,12 | 81,26 | 79,44 | 80,15 | -0,85% | 39,00 |
| 04.08.2025 | 79,58 | 81,45 | 79,48 | 80,84 | 1,97% | - |
| 01.08.2025 | 81,61 | 81,78 | 78,75 | 79,28 | -3,34% | 153,00 |
| 31.07.2025 | 81,16 | 83,20 | 81,01 | 82,02 | 1,06% | 19,00 |
| 30.07.2025 | 85,88 | 86,87 | 80,72 | 81,16 | -5,49% | 235,00 |
| 29.07.2025 | 87,87 | 88,84 | 85,60 | 85,87 | -1,96% | - |
| 28.07.2025 | 87,89 | 89,43 | 86,71 | 87,59 | 0,08% | - |
| 25.07.2025 | 86,67 | 88,08 | 86,08 | 87,52 | 1,27% | 181,00 |
| 24.07.2025 | 86,29 | 87,58 | 85,46 | 86,42 | -0,14% | - |
| 23.07.2025 | 85,85 | 89,40 | 85,34 | 86,54 | 1,28% | 1.803,00 |
| 22.07.2025 | 83,59 | 87,27 | 80,11 | 85,45 | 2,35% | 55,00 |
| 21.07.2025 | 82,69 | 83,94 | 81,91 | 83,49 | 0,78% | 435,00 |
| 18.07.2025 | 82,36 | 83,15 | 81,70 | 82,84 | 0,67% | 25,00 |
| 17.07.2025 | 81,18 | 82,79 | 81,02 | 82,29 | 1,40% | 150,00 |
| 16.07.2025 | 79,89 | 81,98 | 79,75 | 81,15 | 1,17% | 120,00 |
| 15.07.2025 | 77,90 | 81,75 | 77,48 | 80,21 | 2,87% | 273,00 |
| 14.07.2025 | 77,42 | 78,07 | 77,04 | 77,97 | 0,33% | 190,00 |
| 11.07.2025 | 78,52 | 79,25 | 77,42 | 77,71 | -1,27% | 307,00 |
| 10.07.2025 | 79,39 | 80,59 | 78,64 | 78,71 | -1,22% | 145,00 |
| 09.07.2025 | 80,74 | 81,65 | 79,34 | 79,68 | -1,25% | 30,00 |
| 08.07.2025 | 81,47 | 82,56 | 80,27 | 80,69 | -1,19% | 224,00 |
| 07.07.2025 | 81,02 | 82,94 | 80,89 | 81,66 | 1,15% | - |
| 04.07.2025 | 80,99 | 80,99 | 80,40 | 80,73 | -0,84% | 48,00 |
| 03.07.2025 | 79,83 | 82,80 | 79,71 | 81,41 | 2,17% | - |