43,205€
-3,80%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 44,91 | 44,91 | 44,91 | 44,91 | -8,31% | - |
| 22.07.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 4,79% | - |
| 21.07.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -1,54% | - |
| 20.07.2026 | 47,47 | 47,47 | 47,47 | 47,47 | 2,02% | - |
| 17.07.2026 | 46,53 | 46,53 | 46,53 | 46,53 | -3,12% | - |
| 16.07.2026 | 48,03 | 48,03 | 48,03 | 48,03 | -1,50% | - |
| 15.07.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -2,52% | - |
| 14.07.2026 | 50,02 | 50,02 | 50,02 | 50,02 | -1,34% | - |
| 13.07.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,76% | - |
| 10.07.2026 | 50,32 | 50,32 | 50,32 | 50,32 | 1,15% | - |
| 09.07.2026 | 49,75 | 49,75 | 49,75 | 49,75 | -0,10% | - |
| 08.07.2026 | 51,08 | 51,08 | 49,80 | 49,80 | -0,12% | 50,00 |
| 07.07.2026 | 49,86 | 49,86 | 49,86 | 49,86 | -2,31% | - |
| 06.07.2026 | 51,04 | 51,04 | 51,04 | 51,04 | 0,20% | - |
| 03.07.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 0,47% | - |
| 02.07.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 9,34% | - |
| 01.07.2026 | 46,37 | 46,37 | 46,37 | 46,37 | -1,82% | - |
| 30.06.2026 | 47,23 | 47,23 | 47,23 | 47,23 | 0,68% | - |
| 29.06.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 3,76% | - |
| 26.06.2026 | 45,21 | 45,21 | 45,21 | 45,21 | -0,09% | - |
| 25.06.2026 | 45,25 | 45,25 | 45,25 | 45,25 | 10,61% | - |
| 24.06.2026 | 40,91 | 40,91 | 40,91 | 40,91 | 3,18% | - |
| 23.06.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -2,12% | - |
| 22.06.2026 | 40,51 | 40,51 | 40,51 | 40,51 | 0,27% | - |
| 19.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,97% | - |
| 18.06.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,79% | - |
| 17.06.2026 | 39,31 | 39,31 | 39,31 | 39,31 | 0,87% | - |
| 16.06.2026 | 38,97 | 38,97 | 38,97 | 38,97 | 3,67% | - |
| 15.06.2026 | 37,53 | 37,59 | 37,53 | 37,59 | 4,80% | - |
| 12.06.2026 | 35,87 | 35,87 | 35,87 | 35,87 | 6,63% | - |
| 11.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -4,68% | - |
| 10.06.2026 | 35,29 | 35,29 | 35,29 | 35,29 | -5,87% | - |
| 09.06.2026 | 36,01 | 37,49 | 36,01 | 37,49 | -1,45% | 200,00 |
| 08.06.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -1,09% | - |
| 05.06.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 1,56% | - |
| 04.06.2026 | 37,87 | 37,87 | 37,87 | 37,87 | -5,68% | - |
| 03.06.2026 | 40,15 | 40,15 | 40,15 | 40,15 | -1,64% | - |
| 02.06.2026 | 40,35 | 40,82 | 40,35 | 40,82 | 1,87% | 500,00 |
| 01.06.2026 | 40,07 | 40,07 | 40,07 | 40,07 | -0,91% | - |
| 29.05.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 6,84% | - |
| 28.05.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 4,50% | - |
| 27.05.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -1,76% | - |
| 26.05.2026 | 36,87 | 36,87 | 36,87 | 36,87 | -0,24% | - |
| 25.05.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 0,05% | - |
| 22.05.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 0,63% | - |
| 21.05.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 2,69% | - |
| 20.05.2026 | 35,61 | 35,75 | 35,61 | 35,75 | -5,62% | 25,00 |
| 19.05.2026 | 38,23 | 38,23 | 37,88 | 37,88 | 2,57% | 200,00 |
| 18.05.2026 | 36,93 | 36,93 | 36,93 | 36,93 | 0,71% | - |
| 15.05.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -0,35% | - |
| 14.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,79% | - |
| 13.05.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -2,00% | - |
| 12.05.2026 | 39,03 | 39,03 | 39,03 | 39,03 | -2,18% | - |
| 11.05.2026 | 40,53 | 40,53 | 39,59 | 39,90 | -7,01% | 498,00 |
| 08.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -1,47% | - |
| 07.05.2026 | 41,96 | 43,55 | 41,96 | 43,55 | 8,44% | 10,00 |
| 06.05.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 0,32% | - |
| 05.05.2026 | 40,03 | 40,03 | 40,03 | 40,03 | -2,25% | - |
| 04.05.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 2,20% | - |
| 30.04.2026 | 40,07 | 40,07 | 40,07 | 40,07 | -0,35% | - |
| 29.04.2026 | 39,99 | 40,21 | 39,99 | 40,21 | 0,22% | 44,00 |
| 28.04.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 2,66% | - |
| 27.04.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 0,10% | - |
| 24.04.2026 | 39,04 | 39,04 | 39,04 | 39,04 | 0,28% | - |
| 23.04.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -4,65% | - |
| 22.04.2026 | 40,83 | 40,83 | 40,83 | 40,83 | -2,92% | - |
| 21.04.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -2,14% | - |
| 20.04.2026 | 42,96 | 42,98 | 42,96 | 42,98 | 6,25% | 229,00 |
| 17.04.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 0,75% | - |
| 16.04.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 6,75% | 110,00 |
| 15.04.2026 | 37,61 | 37,61 | 37,61 | 37,61 | 2,12% | - |
| 14.04.2026 | 36,52 | 36,83 | 36,52 | 36,83 | 0,55% | 30,00 |
| 13.04.2026 | 34,57 | 36,63 | 34,57 | 36,63 | 3,42% | 685,00 |
| 10.04.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -1,97% | - |
| 09.04.2026 | 36,13 | 36,13 | 36,13 | 36,13 | 3,70% | - |
| 08.04.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,37% | - |
| 07.04.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 8,30% | - |
| 02.04.2026 | 32,29 | 32,29 | 32,29 | 32,29 | 0,19% | - |
| 01.04.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 1,70% | - |
| 31.03.2026 | 31,69 | 31,69 | 31,69 | 31,69 | 8,42% | - |
| 30.03.2026 | 31,47 | 31,90 | 29,23 | 29,23 | -15,67% | 696,00 |
| 27.03.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 3,28% | - |
| 26.03.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -2,41% | - |
| 25.03.2026 | 34,39 | 34,39 | 34,39 | 34,39 | -1,74% | - |
| 24.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,09% | - |
| 23.03.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -7,57% | - |
| 20.03.2026 | 36,73 | 36,73 | 36,73 | 36,73 | -1,37% | - |
| 19.03.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -6,05% | - |
| 18.03.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 0,38% | - |
| 17.03.2026 | 39,49 | 39,49 | 39,49 | 39,49 | -0,80% | - |
| 16.03.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 1,12% | - |
| 13.03.2026 | 39,37 | 39,37 | 39,37 | 39,37 | -4,26% | - |
| 12.03.2026 | 40,60 | 41,12 | 40,60 | 41,12 | -2,88% | 200,00 |
| 11.03.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -1,47% | - |
| 10.03.2026 | 42,97 | 42,97 | 42,97 | 42,97 | -2,10% | - |
| 09.03.2026 | 43,89 | 43,89 | 43,89 | 43,89 | -3,45% | - |
| 06.03.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 8,16% | - |
| 05.03.2026 | 42,03 | 42,03 | 42,03 | 42,03 | -3,13% | - |
| 04.03.2026 | 43,39 | 43,39 | 43,39 | 43,39 | -8,27% | - |
| 03.03.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,23% | - |