80,640€
-9,60%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,41 | 87,04 | 78,51 | 80,50 | -9,75% | 135,00 |
| 03.04.2025 | 88,32 | 89,20 | 88,32 | 89,20 | -2,09% | 185,00 |
| 02.04.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 1,58% | - |
| 01.04.2025 | 89,68 | 89,68 | 89,68 | 89,68 | -5,22% | - |
| 31.03.2025 | 94,38 | 94,62 | 94,38 | 94,62 | -2,75% | 21,00 |
| 28.03.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -0,98% | - |
| 27.03.2025 | 98,58 | 98,78 | 98,26 | 98,26 | -2,08% | 291,00 |
| 26.03.2025 | 99,74 | 100,35 | 99,74 | 100,35 | -0,35% | 11,00 |
| 25.03.2025 | 98,56 | 100,70 | 98,56 | 100,70 | 6,20% | 40,00 |
| 24.03.2025 | 94,84 | 94,84 | 94,00 | 94,82 | 3,33% | 288,00 |
| 21.03.2025 | 91,76 | 91,76 | 91,76 | 91,76 | -0,24% | - |
| 20.03.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 5,29% | - |
| 19.03.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 0,25% | - |
| 18.03.2025 | 87,14 | 87,14 | 87,14 | 87,14 | 0,46% | - |
| 17.03.2025 | 86,12 | 86,74 | 86,12 | 86,74 | 1,24% | 60,00 |
| 14.03.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 1,71% | - |
| 13.03.2025 | 84,24 | 84,24 | 84,24 | 84,24 | -0,12% | - |
| 12.03.2025 | 81,94 | 84,34 | 81,94 | 84,34 | 8,41% | 30,00 |
| 11.03.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,20% | - |
| 10.03.2025 | 79,68 | 79,68 | 76,88 | 76,88 | -3,90% | 12,00 |
| 07.03.2025 | 80,32 | 80,32 | 80,00 | 80,00 | 0,05% | 100,00 |
| 06.03.2025 | 84,26 | 84,26 | 79,96 | 79,96 | -9,34% | 12,00 |
| 05.03.2025 | 88,20 | 88,20 | 88,20 | 88,20 | 0,55% | - |
| 04.03.2025 | 90,24 | 90,24 | 86,66 | 87,72 | -5,13% | 245,00 |
| 03.03.2025 | 92,46 | 92,46 | 92,46 | 92,46 | 0,28% | - |
| 28.02.2025 | 89,10 | 92,20 | 88,64 | 92,20 | 3,48% | 300,00 |
| 27.02.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 1,07% | - |
| 26.02.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -6,93% | - |
| 25.02.2025 | 94,96 | 94,96 | 94,52 | 94,72 | 0,49% | 115,00 |
| 24.02.2025 | 93,18 | 94,26 | 93,18 | 94,26 | -2,24% | 50,00 |
| 21.02.2025 | 96,42 | 96,42 | 96,42 | 96,42 | -2,63% | - |
| 20.02.2025 | 98,86 | 99,02 | 98,86 | 99,02 | 1,98% | 51,00 |
| 19.02.2025 | 96,74 | 97,10 | 96,74 | 97,10 | -0,82% | 15,00 |
| 18.02.2025 | 99,12 | 100,00 | 95,56 | 97,90 | -0,79% | 458,00 |
| 17.02.2025 | 98,68 | 98,68 | 98,68 | 98,68 | -0,70% | - |
| 14.02.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -1,26% | - |
| 13.02.2025 | 100,65 | 100,65 | 100,65 | 100,65 | -2,89% | - |
| 12.02.2025 | 101,25 | 103,65 | 101,25 | 103,65 | -2,90% | 135,00 |
| 11.02.2025 | 106,75 | 106,75 | 106,75 | 106,75 | -3,22% | - |
| 10.02.2025 | 110,30 | 110,30 | 110,30 | 110,30 | -1,43% | - |
| 07.02.2025 | 111,90 | 111,90 | 111,90 | 111,90 | -2,95% | - |
| 06.02.2025 | 115,30 | 115,30 | 115,30 | 115,30 | 2,72% | - |
| 05.02.2025 | 112,25 | 112,25 | 112,25 | 112,25 | -1,54% | - |
| 04.02.2025 | 114,10 | 114,20 | 113,70 | 114,00 | 7,55% | 268,00 |
| 03.02.2025 | 104,55 | 106,00 | 104,55 | 106,00 | -1,58% | 214,00 |
| 31.01.2025 | 107,70 | 107,70 | 107,70 | 107,70 | 2,96% | - |
| 30.01.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 2,05% | - |
| 29.01.2025 | 102,50 | 102,50 | 102,50 | 102,50 | 3,12% | - |
| 28.01.2025 | 99,40 | 99,40 | 99,40 | 99,40 | 0,83% | - |
| 27.01.2025 | 102,35 | 102,35 | 98,58 | 98,58 | -5,07% | 162,00 |
| 24.01.2025 | 103,85 | 103,85 | 103,85 | 103,85 | 5,47% | - |
| 23.01.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 0,57% | - |
| 22.01.2025 | 96,44 | 97,90 | 96,00 | 97,90 | 1,87% | 168,00 |
| 21.01.2025 | 102,45 | 104,70 | 96,10 | 96,10 | -6,79% | 270,00 |
| 20.01.2025 | 103,10 | 103,10 | 103,10 | 103,10 | 0,88% | - |
| 17.01.2025 | 102,15 | 102,20 | 102,15 | 102,20 | 0,10% | 9,00 |
| 16.01.2025 | 102,10 | 102,10 | 102,10 | 102,10 | 2,55% | - |
| 15.01.2025 | 99,56 | 99,56 | 99,56 | 99,56 | 1,30% | - |
| 14.01.2025 | 98,12 | 98,28 | 98,12 | 98,28 | -4,58% | 50,00 |
| 13.01.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -4,41% | - |
| 10.01.2025 | 107,75 | 107,75 | 107,75 | 107,75 | -0,32% | - |
| 09.01.2025 | 108,10 | 108,10 | 108,10 | 108,10 | -0,64% | - |
| 08.01.2025 | 108,80 | 108,80 | 108,80 | 108,80 | -3,29% | - |
| 07.01.2025 | 112,60 | 112,60 | 112,50 | 112,50 | -2,22% | 10,00 |
| 06.01.2025 | 113,40 | 115,05 | 113,35 | 115,05 | 1,72% | 305,00 |
| 03.01.2025 | 113,10 | 113,10 | 113,10 | 113,10 | 4,19% | - |
| 02.01.2025 | 108,55 | 108,55 | 108,55 | 108,55 | -0,09% | - |
| 30.12.2024 | 108,65 | 108,65 | 108,65 | 108,65 | -1,63% | - |
| 27.12.2024 | 110,70 | 111,55 | 110,45 | 110,45 | 0,23% | 6,00 |
| 23.12.2024 | 106,70 | 110,20 | 106,60 | 110,20 | 2,75% | 58,00 |
| 20.12.2024 | 107,65 | 107,65 | 107,15 | 107,25 | -1,24% | 75,00 |
| 19.12.2024 | 107,40 | 109,15 | 107,40 | 108,60 | -4,11% | 435,00 |
| 18.12.2024 | 111,75 | 113,25 | 111,75 | 113,25 | 1,98% | 9,00 |
| 17.12.2024 | 111,05 | 111,05 | 111,05 | 111,05 | -0,80% | - |
| 16.12.2024 | 110,95 | 111,95 | 110,95 | 111,95 | 0,09% | 194,00 |
| 13.12.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -2,19% | - |
| 12.12.2024 | 113,25 | 114,35 | 113,25 | 114,35 | 2,74% | 39,00 |
| 11.12.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 1,09% | - |
| 10.12.2024 | 108,05 | 110,10 | 108,05 | 110,10 | -3,12% | 28,00 |
| 09.12.2024 | 113,65 | 113,65 | 113,65 | 113,65 | 3,84% | - |
| 06.12.2024 | 109,45 | 109,45 | 109,45 | 109,45 | 0,05% | - |
| 05.12.2024 | 109,40 | 109,40 | 109,40 | 109,40 | -2,15% | - |
| 04.12.2024 | 110,70 | 111,80 | 110,70 | 111,80 | 3,04% | 4,00 |
| 03.12.2024 | 108,50 | 108,50 | 108,50 | 108,50 | 0,05% | - |
| 02.12.2024 | 109,40 | 110,05 | 108,45 | 108,45 | 0,93% | 202,00 |
| 29.11.2024 | 107,45 | 107,45 | 107,45 | 107,45 | -0,51% | - |
| 28.11.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -0,28% | - |
| 27.11.2024 | 108,30 | 108,30 | 108,30 | 108,30 | 3,69% | - |
| 26.11.2024 | 104,50 | 104,50 | 104,45 | 104,45 | 0,87% | 95,00 |
| 25.11.2024 | 103,55 | 103,55 | 103,55 | 103,55 | -1,38% | - |
| 22.11.2024 | 104,25 | 105,00 | 104,25 | 105,00 | 0,62% | 50,00 |
| 21.11.2024 | 101,38 | 105,00 | 99,81 | 104,35 | 6,44% | - |
| 20.11.2024 | 96,88 | 98,50 | 96,88 | 98,04 | 4,08% | 165,00 |
| 19.11.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 1,79% | - |
| 18.11.2024 | 92,54 | 92,54 | 92,54 | 92,54 | -3,04% | - |
| 15.11.2024 | 95,44 | 95,44 | 95,44 | 95,44 | -2,87% | - |
| 14.11.2024 | 98,26 | 98,26 | 98,26 | 98,26 | 1,07% | - |
| 13.11.2024 | 97,22 | 97,22 | 97,22 | 97,22 | -0,90% | - |
| 12.11.2024 | 99,90 | 99,90 | 98,10 | 98,10 | -3,16% | 30,00 |
| 11.11.2024 | 99,60 | 101,30 | 99,60 | 101,30 | 5,45% | 50,00 |