80,250€
2,03%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,23 | 78,64 | 77,84 | 78,33 | -0,41% | 2.017,00 |
| 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% | - |
| 02.07.2025 | 80,49 | 81,21 | 79,12 | 79,68 | -0,85% | 307,00 |
| 01.07.2025 | 83,11 | 83,47 | 80,20 | 80,36 | -3,40% | - |
| 30.06.2025 | 85,67 | 85,72 | 82,63 | 83,19 | -2,50% | 42,00 |
| 27.06.2025 | 84,03 | 85,38 | 82,75 | 85,32 | 1,87% | 74,00 |
| 26.06.2025 | 81,49 | 83,75 | 80,86 | 83,75 | 2,74% | 58,00 |
| 25.06.2025 | 82,70 | 83,61 | 80,94 | 81,52 | -1,41% | 245,00 |
| 24.06.2025 | 79,38 | 84,24 | 79,38 | 82,69 | 4,75% | 427,00 |
| 23.06.2025 | 79,40 | 80,07 | 77,16 | 78,94 | -0,90% | 123,00 |
| 20.06.2025 | 81,82 | 84,47 | 79,38 | 79,66 | -2,19% | 178,00 |
| 19.06.2025 | 82,27 | 82,31 | 81,44 | 81,44 | -1,21% | - |
| 18.06.2025 | 79,30 | 83,15 | 78,71 | 82,44 | 3,50% | 65,00 |
| 17.06.2025 | 81,01 | 82,02 | 75,90 | 79,65 | -8,80% | 284,00 |
| 16.06.2025 | 85,56 | 88,10 | 85,48 | 87,34 | 2,19% | - |
| 13.06.2025 | 85,93 | 87,40 | 84,72 | 85,47 | -1,41% | 95,00 |
| 12.06.2025 | 85,40 | 87,35 | 83,77 | 86,69 | 0,84% | 158,00 |
| 11.06.2025 | 86,26 | 87,15 | 85,38 | 85,97 | -0,54% | 116,00 |
| 10.06.2025 | 87,19 | 87,43 | 84,67 | 86,44 | -0,89% | 276,00 |
| 09.06.2025 | 87,89 | 88,49 | 86,20 | 87,22 | -1,06% | 126,00 |
| 06.06.2025 | 87,76 | 90,30 | 87,46 | 88,15 | 0,81% | 61,00 |
| 05.06.2025 | 89,55 | 90,17 | 86,56 | 87,44 | -2,44% | - |
| 04.06.2025 | 89,64 | 90,23 | 88,84 | 89,63 | -0,04% | - |
| 03.06.2025 | 90,12 | 90,60 | 87,51 | 89,67 | -0,62% | 43,00 |
| 02.06.2025 | 88,88 | 90,46 | 87,94 | 90,23 | 0,80% | 248,00 |
| 30.05.2025 | 89,91 | 90,26 | 88,65 | 89,51 | -0,27% | 134,00 |
| 29.05.2025 | 91,12 | 91,12 | 87,93 | 89,75 | 0,43% | - |
| 28.05.2025 | 89,09 | 90,20 | 88,42 | 89,37 | 0,26% | 164,00 |
| 27.05.2025 | 92,42 | 93,44 | 89,07 | 89,14 | -3,68% | 117,00 |
| 26.05.2025 | 92,42 | 92,95 | 92,27 | 92,55 | 1,70% | 101,00 |
| 23.05.2025 | 88,91 | 91,81 | 87,00 | 91,00 | 1,94% | 366,00 |
| 22.05.2025 | 88,84 | 89,74 | 87,94 | 89,27 | 0,33% | 169,00 |
| 21.05.2025 | 91,20 | 91,41 | 88,98 | 88,98 | -3,30% | 145,00 |
| 20.05.2025 | 92,97 | 93,18 | 90,82 | 92,02 | -1,27% | 31,00 |
| 19.05.2025 | 93,60 | 94,06 | 91,80 | 93,20 | -1,34% | 2,00 |
| 16.05.2025 | 93,74 | 95,36 | 91,55 | 94,47 | 0,39% | 214,00 |