92,650€
-5,31%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 97,24 | 97,74 | 91,71 | 92,60 | -5,37% | 1.332,00 |
| 14.11.2024 | 98,78 | 100,40 | 97,60 | 97,85 | -1,02% | 55,00 |
| 13.11.2024 | 97,88 | 101,45 | 97,32 | 98,86 | 0,93% | 150,00 |
| 12.11.2024 | 100,63 | 101,15 | 96,95 | 97,95 | -2,39% | 396,00 |
| 11.11.2024 | 100,01 | 102,50 | 99,21 | 100,35 | 0,66% | 1.098,00 |
| 08.11.2024 | 96,51 | 99,95 | 96,49 | 99,69 | 3,24% | 300,00 |
| 07.11.2024 | 105,75 | 106,28 | 95,97 | 96,56 | -8,60% | 741,00 |
| 06.11.2024 | 96,97 | 105,65 | 96,72 | 105,65 | 12,87% | 1.187,00 |
| 05.11.2024 | 91,61 | 95,23 | 91,02 | 93,60 | 2,17% | 610,00 |
| 04.11.2024 | 95,34 | 96,52 | 91,12 | 91,61 | -4,12% | 696,00 |
| 01.11.2024 | 93,53 | 96,80 | 92,75 | 95,55 | 2,35% | 1.422,00 |
| 31.10.2024 | 93,82 | 94,22 | 92,22 | 93,36 | -0,30% | 566,00 |
| 30.10.2024 | 95,15 | 95,72 | 93,01 | 93,64 | -1,92% | 515,00 |
| 29.10.2024 | 94,50 | 95,70 | 92,19 | 95,47 | 0,99% | 335,00 |
| 28.10.2024 | 95,57 | 98,71 | 94,03 | 94,53 | -0,75% | 394,00 |
| 25.10.2024 | 96,05 | 96,56 | 94,16 | 95,24 | -0,68% | 52,00 |
| 24.10.2024 | 91,71 | 96,75 | 91,71 | 95,89 | 4,43% | 483,00 |
| 23.10.2024 | 95,13 | 95,90 | 87,82 | 91,82 | -3,79% | 502,00 |
| 22.10.2024 | 96,51 | 97,51 | 95,18 | 95,44 | -1,38% | 102,00 |
| 21.10.2024 | 93,35 | 97,05 | 92,71 | 96,78 | 3,63% | 74,00 |
| 18.10.2024 | 94,56 | 95,31 | 91,59 | 93,39 | -1,52% | 236,00 |
| 17.10.2024 | 96,32 | 96,71 | 94,08 | 94,83 | -1,07% | 14,00 |
| 16.10.2024 | 96,07 | 97,72 | 95,50 | 95,86 | -0,36% | 35,00 |
| 15.10.2024 | 96,03 | 97,50 | 94,09 | 96,21 | 0,42% | 225,00 |
| 14.10.2024 | 92,39 | 96,72 | 92,24 | 95,81 | 3,74% | 5,00 |
| 11.10.2024 | 93,70 | 94,42 | 90,78 | 92,36 | -1,57% | 331,00 |
| 10.10.2024 | 90,43 | 94,06 | 89,21 | 93,83 | 3,65% | 348,00 |
| 09.10.2024 | 89,63 | 90,61 | 88,22 | 90,53 | 0,90% | 350,00 |
| 08.10.2024 | 85,49 | 90,62 | 84,80 | 89,72 | 4,84% | 93,00 |
| 07.10.2024 | 90,55 | 91,54 | 85,34 | 85,58 | -5,31% | 460,00 |
| 04.10.2024 | 82,60 | 90,70 | 81,34 | 90,38 | 10,07% | 513,00 |
| 03.10.2024 | 78,68 | 82,33 | 76,30 | 82,11 | 4,49% | 824,00 |
| 02.10.2024 | 82,63 | 83,01 | 77,78 | 78,58 | -5,20% | 837,00 |
| 01.10.2024 | 83,37 | 84,54 | 81,86 | 82,89 | -0,81% | 105,00 |
| 30.09.2024 | 85,64 | 86,79 | 82,81 | 83,57 | -1,83% | 248,00 |
| 27.09.2024 | 85,22 | 87,44 | 84,39 | 85,13 | 0,66% | 609,00 |
| 26.09.2024 | 95,91 | 96,84 | 83,29 | 84,57 | -11,87% | 509,00 |
| 25.09.2024 | 96,31 | 97,42 | 94,89 | 95,96 | -0,86% | 30,00 |
| 24.09.2024 | 99,88 | 100,68 | 95,26 | 96,79 | -2,24% | 519,00 |
| 23.09.2024 | 97,32 | 99,70 | 96,50 | 99,01 | 1,58% | 813,00 |
| 20.09.2024 | 95,69 | 98,19 | 95,55 | 97,47 | 1,83% | 23,00 |
| 19.09.2024 | 95,62 | 97,70 | 95,07 | 95,72 | 0,41% | 74,00 |
| 18.09.2024 | 94,80 | 97,73 | 93,26 | 95,33 | 1,59% | 123,00 |
| 17.09.2024 | 92,85 | 94,99 | 92,78 | 93,84 | 0,94% | 490,00 |
| 16.09.2024 | 92,63 | 94,79 | 91,66 | 92,97 | 0,22% | 400,00 |
| 13.09.2024 | 91,32 | 94,09 | 90,82 | 92,77 | 1,38% | 210,00 |
| 12.09.2024 | 90,83 | 93,40 | 90,18 | 91,51 | 0,92% | 285,00 |
| 11.09.2024 | 85,07 | 90,68 | 84,25 | 90,68 | 5,84% | 174,00 |
| 10.09.2024 | 84,83 | 88,29 | 84,28 | 85,68 | 0,86% | 1,00 |
| 09.09.2024 | 84,55 | 86,13 | 83,92 | 84,95 | 0,79% | 73,00 |
| 06.09.2024 | 84,38 | 85,25 | 81,68 | 84,28 | 0,05% | 12,00 |
| 05.09.2024 | 84,73 | 87,87 | 83,53 | 84,24 | -1,34% | 1.101,00 |
| 04.09.2024 | 79,85 | 86,03 | 78,92 | 85,38 | 6,31% | 83,00 |
| 03.09.2024 | 87,19 | 87,29 | 79,98 | 80,31 | -7,92% | 1.671,00 |
| 02.09.2024 | 87,14 | 87,94 | 86,98 | 87,22 | 0,15% | 78,00 |
| 30.08.2024 | 87,62 | 89,13 | 86,87 | 87,09 | -0,51% | 54,00 |
| 29.08.2024 | 86,68 | 88,26 | 86,65 | 87,54 | 1,04% | 9,00 |
| 28.08.2024 | 87,91 | 88,98 | 86,64 | 86,64 | -0,74% | 103,00 |
| 27.08.2024 | 87,06 | 88,33 | 85,36 | 87,29 | 0,24% | 185,00 |
| 26.08.2024 | 91,51 | 94,00 | 86,96 | 87,08 | -2,44% | 209,00 |
| 23.08.2024 | 88,05 | 89,82 | 88,05 | 89,26 | 1,44% | 1,00 |
| 22.08.2024 | 89,59 | 91,22 | 87,78 | 87,99 | -1,64% | 425,00 |
| 21.08.2024 | 84,17 | 89,61 | 83,38 | 89,46 | 6,22% | 183,00 |
| 20.08.2024 | 87,97 | 89,00 | 82,94 | 84,22 | -4,00% | 387,00 |
| 19.08.2024 | 86,19 | 88,74 | 85,42 | 87,73 | 2,30% | 314,00 |
| 16.08.2024 | 88,07 | 88,84 | 84,82 | 85,76 | -2,73% | 3,00 |
| 15.08.2024 | 86,43 | 88,83 | 86,27 | 88,17 | 2,05% | 55,00 |
| 14.08.2024 | 86,53 | 87,30 | 85,23 | 86,40 | 0,01% | 37,00 |
| 13.08.2024 | 84,90 | 87,51 | 83,34 | 86,39 | 1,94% | 262,00 |
| 12.08.2024 | 86,09 | 87,17 | 84,39 | 84,75 | -1,52% | 904,00 |
| 09.08.2024 | 85,78 | 86,88 | 84,77 | 86,06 | 0,43% | 835,00 |
| 08.08.2024 | 81,18 | 85,75 | 80,66 | 85,69 | 5,69% | 381,00 |
| 07.08.2024 | 82,03 | 85,20 | 80,65 | 81,08 | -0,38% | 315,00 |
| 06.08.2024 | 77,00 | 82,54 | 76,24 | 81,39 | 6,05% | 727,00 |
| 05.08.2024 | 76,92 | 77,15 | 66,00 | 76,75 | -1,18% | 1.866,00 |
| 02.08.2024 | 82,34 | 83,00 | 75,40 | 77,67 | -6,26% | 323,00 |
| 01.08.2024 | 87,86 | 87,95 | 81,34 | 82,86 | -4,15% | 208,00 |
| 31.07.2024 | 85,52 | 87,88 | 84,50 | 86,45 | 0,03% | 213,00 |
| 30.07.2024 | 85,28 | 87,25 | 84,35 | 86,42 | 1,40% | 142,00 |
| 29.07.2024 | 85,28 | 87,86 | 83,77 | 85,23 | 0,41% | 337,00 |
| 26.07.2024 | 83,64 | 86,61 | 81,98 | 84,88 | 2,87% | 285,00 |
| 25.07.2024 | 83,97 | 84,98 | 79,33 | 82,51 | -1,69% | 648,00 |
| 24.07.2024 | 89,12 | 89,90 | 83,39 | 83,93 | -5,93% | 387,00 |
| 23.07.2024 | 83,36 | 92,10 | 82,48 | 89,22 | 8,62% | 627,00 |
| 22.07.2024 | 81,80 | 83,73 | 80,62 | 82,14 | 0,56% | 218,00 |
| 19.07.2024 | 80,85 | 83,34 | 78,60 | 81,68 | 1,39% | 318,00 |
| 18.07.2024 | 76,21 | 80,93 | 73,80 | 80,56 | 5,90% | 693,00 |
| 17.07.2024 | 79,02 | 79,64 | 74,48 | 76,07 | -3,64% | 1.657,00 |
| 16.07.2024 | 84,62 | 86,49 | 78,94 | 78,94 | -5,65% | 484,00 |
| 15.07.2024 | 83,58 | 86,00 | 81,25 | 83,67 | 1,27% | 1.450,00 |
| 12.07.2024 | 80,15 | 83,91 | 78,02 | 82,62 | 3,40% | 520,00 |
| 11.07.2024 | 82,74 | 84,94 | 79,13 | 79,90 | -3,01% | 828,00 |
| 10.07.2024 | 83,93 | 86,09 | 81,40 | 82,38 | -1,76% | 2.533,00 |
| 09.07.2024 | 80,15 | 85,14 | 80,01 | 83,86 | 4,93% | 1.049,00 |
| 08.07.2024 | 79,20 | 81,36 | 77,60 | 79,92 | 0,85% | 75,00 |
| 05.07.2024 | 82,21 | 84,10 | 78,91 | 79,25 | -3,40% | 162,00 |
| 04.07.2024 | 82,18 | 83,14 | 82,02 | 82,04 | -0,18% | 60,00 |
| 03.07.2024 | 80,46 | 82,55 | 78,73 | 82,19 | 2,30% | 88,00 |
| 02.07.2024 | 80,19 | 81,62 | 79,44 | 80,34 | 0,12% | 100,00 |
| 01.07.2024 | 78,33 | 80,82 | 77,32 | 80,24 | 2,18% | 182,00 |