71,410€
-0,68%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 71,84 | 72,20 | 70,43 | 71,42 | -0,67% | - |
| 13.06.2024 | 72,74 | 72,74 | 71,90 | 71,90 | -1,40% | 7,00 |
| 12.06.2024 | 72,40 | 72,92 | 71,50 | 72,92 | 1,33% | 215,00 |
| 11.06.2024 | 73,96 | 73,96 | 71,96 | 71,96 | -3,95% | 140,00 |
| 10.06.2024 | 74,92 | 74,92 | 74,92 | 74,92 | 0,64% | 40,00 |
| 07.06.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -0,40% | - |
| 06.06.2024 | 74,70 | 74,74 | 74,70 | 74,74 | -0,56% | 105,00 |
| 05.06.2024 | 67,58 | 75,16 | 67,58 | 75,16 | 4,27% | 446,00 |
| 04.06.2024 | 71,32 | 72,08 | 71,32 | 72,08 | 2,59% | 60,00 |
| 03.06.2024 | 69,56 | 70,26 | 69,56 | 70,26 | 1,09% | 50,00 |
| 31.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -1,61% | - |
| 30.05.2024 | 70,26 | 70,64 | 70,26 | 70,64 | -1,42% | 70,00 |
| 29.05.2024 | 71,66 | 71,66 | 71,66 | 71,66 | -1,40% | - |
| 28.05.2024 | 72,68 | 72,68 | 72,68 | 72,68 | -0,19% | - |
| 27.05.2024 | 72,82 | 72,82 | 72,82 | 72,82 | 5,69% | - |
| 24.05.2024 | 68,96 | 68,96 | 68,90 | 68,90 | -5,23% | 45,00 |
| 23.05.2024 | 72,34 | 72,70 | 72,34 | 72,70 | -3,35% | 20,00 |
| 22.05.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -3,02% | - |
| 21.05.2024 | 82,54 | 82,86 | 77,56 | 77,56 | -2,27% | 81,00 |
| 20.05.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -0,85% | - |
| 17.05.2024 | 77,86 | 80,04 | 77,86 | 80,04 | 1,52% | 63,00 |
| 16.05.2024 | 78,38 | 78,84 | 78,38 | 78,84 | 4,70% | 43,00 |
| 15.05.2024 | 71,00 | 75,30 | 71,00 | 75,30 | 7,73% | 575,00 |
| 14.05.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,46% | - |
| 13.05.2024 | 69,56 | 70,22 | 69,56 | 70,22 | 1,24% | 15,00 |
| 10.05.2024 | 69,08 | 69,36 | 69,08 | 69,36 | 3,00% | 14,00 |
| 09.05.2024 | 67,34 | 67,34 | 67,34 | 67,34 | 1,02% | - |
| 08.05.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -2,52% | - |
| 07.05.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 1,88% | - |
| 06.05.2024 | 67,12 | 67,12 | 67,12 | 67,12 | 2,19% | - |
| 03.05.2024 | 65,68 | 65,68 | 65,68 | 65,68 | 3,86% | - |
| 02.05.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,32% | - |
| 30.04.2024 | 63,04 | 63,04 | 63,04 | 63,04 | 0,13% | - |
| 29.04.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -0,79% | - |
| 26.04.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 4,89% | - |
| 25.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,85% | - |
| 24.04.2024 | 61,02 | 61,02 | 61,02 | 61,02 | 5,06% | - |
| 23.04.2024 | 58,08 | 58,08 | 58,08 | 58,08 | 3,09% | - |
| 22.04.2024 | 56,74 | 56,74 | 56,34 | 56,34 | -0,81% | 170,00 |
| 19.04.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -3,43% | - |
| 18.04.2024 | 58,82 | 58,82 | 58,82 | 58,82 | -1,51% | - |
| 17.04.2024 | 59,66 | 59,72 | 59,66 | 59,72 | -3,52% | 29,00 |
| 16.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -4,09% | - |
| 15.04.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -1,94% | - |
| 12.04.2024 | 65,82 | 65,82 | 65,82 | 65,82 | 0,27% | - |
| 11.04.2024 | 65,04 | 65,64 | 65,04 | 65,64 | 1,89% | 48,00 |
| 10.04.2024 | 64,04 | 64,42 | 64,04 | 64,42 | 4,34% | 35,00 |
| 09.04.2024 | 61,66 | 61,74 | 61,66 | 61,74 | -1,41% | 10,00 |
| 08.04.2024 | 69,88 | 69,88 | 62,62 | 62,62 | -8,69% | 150,00 |
| 05.04.2024 | 66,08 | 68,58 | 66,08 | 68,58 | 3,31% | 443,00 |
| 04.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 2,47% | - |
| 03.04.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -3,02% | - |
| 02.04.2024 | 67,80 | 67,80 | 66,80 | 66,80 | 1,98% | 301,00 |
| 28.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | 5,00 |
| 27.03.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 26.03.2024 | 62,50 | 63,00 | 62,50 | 63,00 | -1,56% | 10,00 |
| 25.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 50,00 |
| 22.03.2024 | 63,50 | 64,00 | 63,50 | 64,00 | 1,59% | 58,00 |
| 21.03.2024 | 61,50 | 63,00 | 61,50 | 63,00 | 5,88% | 108,00 |
| 20.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 19.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 18.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 15.03.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 1,72% | 20,00 |
| 14.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 13.03.2024 | 58,50 | 59,50 | 58,50 | 59,00 | 3,51% | 210,00 |
| 12.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 11.03.2024 | 55,00 | 57,00 | 55,00 | 57,00 | 2,70% | 5,00 |
| 08.03.2024 | 55,00 | 55,50 | 55,00 | 55,50 | 0,91% | 10,00 |
| 07.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 06.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 05.03.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -4,39% | - |
| 04.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 01.03.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 1,77% | 120,00 |
| 29.02.2024 | 54,00 | 57,00 | 54,00 | 56,50 | 6,60% | 232,00 |
| 28.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 27.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 26.02.2024 | 52,00 | 54,00 | 52,00 | 54,00 | 0,00% | 528,00 |
| 23.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 22.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 21.02.2024 | 53,50 | 53,50 | 51,00 | 52,50 | -5,41% | 192,00 |
| 20.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 45,00 |
| 19.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 16.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 15.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 14.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 13.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 12.02.2024 | 56,00 | 56,00 | 53,50 | 53,50 | 0,94% | 110,00 |
| 09.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 08.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 06.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 05.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 02.02.2024 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | 2,00 |
| 01.02.2024 | 51,00 | 52,50 | 51,00 | 52,50 | 5,00% | 167,00 |
| 31.01.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 5,93% | 9,00 |
| 30.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 29.01.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 4,55% | 10,00 |
| 26.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 25.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -4,76% | - |
| 24.01.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,87% | 75,00 |