82,040€
-0,30%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 82,36 | 82,46 | 81,98 | 82,04 | -0,30% | 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 |
| 15.05.2025 | 93,38 | 96,47 | 93,06 | 94,10 | -0,04% | 560,00 |
| 14.05.2025 | 95,32 | 98,13 | 90,77 | 94,14 | -1,04% | 118,00 |
| 13.05.2025 | 93,14 | 96,86 | 92,75 | 95,13 | 1,79% | 220,00 |
| 12.05.2025 | 91,03 | 99,00 | 90,00 | 93,46 | 7,46% | 68,00 |
| 09.05.2025 | 86,51 | 89,58 | 85,49 | 86,97 | 0,64% | 1.138,00 |
| 08.05.2025 | 99,32 | 100,15 | 84,04 | 86,42 | -12,67% | 180,00 |
| 07.05.2025 | 97,62 | 99,74 | 96,33 | 98,96 | 0,08% | 441,00 |
| 06.05.2025 | 99,81 | 99,94 | 97,72 | 98,88 | -0,88% | 99,00 |
| 05.05.2025 | 98,83 | 99,90 | 98,28 | 99,76 | 0,16% | 135,00 |
| 02.05.2025 | 94,93 | 99,74 | 94,27 | 99,60 | 7,43% | 86,00 |
| 30.04.2025 | 92,34 | 93,24 | 88,56 | 92,71 | 0,18% | 380,00 |
| 29.04.2025 | 91,95 | 92,94 | 90,79 | 92,54 | 0,86% | 378,00 |
| 28.04.2025 | 94,18 | 95,41 | 90,30 | 91,75 | -3,22% | 83,00 |
| 25.04.2025 | 93,62 | 94,93 | 88,91 | 94,80 | 1,74% | 251,00 |
| 24.04.2025 | 90,54 | 94,69 | 89,84 | 93,18 | 2,20% | 80,00 |
| 23.04.2025 | 92,71 | 94,30 | 91,16 | 91,17 | 0,02% | 207,00 |
| 22.04.2025 | 86,87 | 91,36 | 86,84 | 91,15 | 0,40% | 43,00 |
| 17.04.2025 | 90,42 | 91,60 | 88,44 | 90,79 | 1,35% | 171,00 |
| 16.04.2025 | 86,89 | 90,38 | 86,89 | 89,58 | -1,58% | - |
| 15.04.2025 | 86,14 | 91,76 | 85,98 | 91,02 | 5,54% | 115,00 |
| 14.04.2025 | 86,40 | 87,82 | 84,86 | 86,24 | -0,13% | 45,00 |
| 11.04.2025 | 84,09 | 86,79 | 81,86 | 86,35 | 2,54% | 190,00 |
| 10.04.2025 | 89,27 | 89,68 | 82,49 | 84,21 | -5,88% | 37,00 |
| 09.04.2025 | 78,13 | 89,79 | 77,63 | 89,47 | 11,45% | 463,00 |
| 08.04.2025 | 84,38 | 87,94 | 78,74 | 80,28 | -3,76% | 747,00 |
| 07.04.2025 | 76,80 | 87,34 | 73,40 | 83,42 | 4,92% | 673,00 |
| 04.04.2025 | 86,42 | 86,86 | 78,52 | 79,51 | -8,77% | 110,00 |
| 03.04.2025 | 89,38 | 90,32 | 85,65 | 87,15 | -6,74% | - |
| 02.04.2025 | 91,51 | 94,23 | 90,68 | 93,45 | 1,81% | 96,00 |
| 01.04.2025 | 90,31 | 91,93 | 89,80 | 91,79 | 1,35% | 240,00 |
| 31.03.2025 | 95,49 | 95,51 | 88,08 | 90,57 | -5,28% | 516,00 |
| 28.03.2025 | 98,07 | 98,79 | 95,30 | 95,62 | -2,59% | 205,00 |
| 27.03.2025 | 98,92 | 99,09 | 95,85 | 98,16 | -1,02% | - |
| 26.03.2025 | 100,11 | 100,75 | 98,79 | 99,17 | -0,99% | 25,00 |
| 25.03.2025 | 99,05 | 100,50 | 98,30 | 100,17 | 1,07% | 231,00 |
| 24.03.2025 | 93,87 | 99,34 | 93,77 | 99,10 | 6,07% | 290,00 |
| 21.03.2025 | 92,22 | 93,84 | 90,62 | 93,43 | 1,44% | 135,00 |
| 20.03.2025 | 92,02 | 93,67 | 91,62 | 92,10 | 0,27% | 275,00 |
| 19.03.2025 | 87,70 | 92,18 | 87,66 | 91,85 | 4,98% | 16,00 |
| 18.03.2025 | 87,85 | 88,30 | 86,23 | 87,49 | -0,49% | 65,00 |
| 17.03.2025 | 86,12 | 88,61 | 85,86 | 87,92 | 1,74% | 319,00 |
| 14.03.2025 | 85,56 | 88,22 | 85,07 | 86,42 | 1,31% | 70,00 |
| 13.03.2025 | 85,49 | 86,08 | 84,02 | 85,30 | -0,16% | 110,00 |
| 12.03.2025 | 82,35 | 85,76 | 82,06 | 85,44 | 3,95% | 597,00 |
| 11.03.2025 | 78,18 | 82,74 | 76,81 | 82,19 | 4,89% | 292,00 |
| 10.03.2025 | 80,02 | 80,28 | 75,58 | 78,36 | -2,37% | 997,00 |
| 07.03.2025 | 80,49 | 80,76 | 77,73 | 80,26 | -0,46% | 645,00 |
| 06.03.2025 | 84,86 | 84,89 | 80,08 | 80,63 | -5,16% | 536,00 |
| 05.03.2025 | 88,40 | 88,43 | 83,68 | 85,02 | -3,41% | 500,00 |
| 04.03.2025 | 90,30 | 90,32 | 83,82 | 88,02 | -2,41% | 1.310,00 |
| 03.03.2025 | 92,61 | 93,61 | 89,60 | 90,19 | -2,77% | 403,00 |
| 28.02.2025 | 89,53 | 93,16 | 87,57 | 92,76 | 3,67% | 96,00 |
| 27.02.2025 | 89,27 | 92,41 | 87,99 | 89,48 | 0,63% | 692,00 |
| 26.02.2025 | 88,00 | 92,12 | 87,50 | 88,92 | 0,75% | 1.313,00 |