109,450€
-3,36%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 107,70 | 111,58 | 107,40 | 108,88 | -3,86% | 290,00 |
| 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 |
| 08.11.2024 | 96,06 | 96,06 | 96,06 | 96,06 | -0,74% | - |
| 07.11.2024 | 105,30 | 105,30 | 96,78 | 96,78 | -2,26% | 50,00 |
| 06.11.2024 | 95,96 | 99,02 | 95,96 | 99,02 | 9,00% | 407,00 |
| 05.11.2024 | 91,14 | 91,14 | 90,84 | 90,84 | -1,58% | 1.000,00 |
| 04.11.2024 | 95,62 | 96,02 | 92,30 | 92,30 | -2,68% | 1.127,00 |
| 01.11.2024 | 93,12 | 94,84 | 93,12 | 94,84 | 2,69% | 12,00 |
| 31.10.2024 | 92,36 | 92,36 | 92,36 | 92,36 | -1,81% | - |
| 30.10.2024 | 94,84 | 95,54 | 94,06 | 94,06 | -0,23% | 261,00 |
| 29.10.2024 | 94,28 | 94,28 | 94,28 | 94,28 | -2,06% | - |
| 28.10.2024 | 95,32 | 96,26 | 95,32 | 96,26 | 0,59% | 25,00 |
| 25.10.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 4,13% | - |
| 24.10.2024 | 91,90 | 91,90 | 91,90 | 91,90 | -2,90% | - |
| 23.10.2024 | 94,64 | 94,64 | 94,64 | 94,64 | -1,27% | - |
| 22.10.2024 | 95,86 | 95,86 | 95,86 | 95,86 | 3,28% | - |
| 21.10.2024 | 92,82 | 92,82 | 92,82 | 92,82 | -1,53% | - |
| 18.10.2024 | 94,26 | 94,26 | 94,26 | 94,26 | -1,22% | - |
| 17.10.2024 | 95,42 | 95,42 | 95,42 | 95,42 | -0,58% | - |
| 16.10.2024 | 95,98 | 95,98 | 95,98 | 95,98 | 0,71% | - |
| 15.10.2024 | 95,30 | 95,30 | 95,30 | 95,30 | 2,45% | - |
| 14.10.2024 | 93,02 | 93,02 | 93,02 | 93,02 | -0,28% | 10,00 |
| 11.10.2024 | 93,28 | 93,28 | 93,28 | 93,28 | 3,69% | 20,00 |
| 10.10.2024 | 89,96 | 89,96 | 89,96 | 89,96 | 0,38% | - |
| 09.10.2024 | 89,10 | 89,62 | 89,10 | 89,62 | 5,44% | 68,00 |
| 08.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -6,61% | - |
| 07.10.2024 | 91,02 | 91,02 | 91,02 | 91,02 | 11,24% | 1,00 |
| 04.10.2024 | 81,82 | 81,82 | 81,82 | 81,82 | 6,62% | - |
| 03.10.2024 | 78,24 | 78,24 | 76,74 | 76,74 | -6,73% | 139,00 |
| 02.10.2024 | 82,28 | 82,28 | 82,28 | 82,28 | -1,03% | - |
| 01.10.2024 | 83,14 | 83,14 | 83,14 | 83,14 | -1,68% | - |
| 30.09.2024 | 84,56 | 84,56 | 84,56 | 84,56 | -0,84% | - |
| 27.09.2024 | 84,36 | 85,94 | 84,36 | 85,28 | -2,38% | 87,00 |
| 26.09.2024 | 96,34 | 96,34 | 87,36 | 87,36 | -8,89% | 10,00 |
| 25.09.2024 | 95,88 | 95,88 | 95,88 | 95,88 | -2,22% | - |
| 24.09.2024 | 99,24 | 99,70 | 98,06 | 98,06 | -1,03% | 252,00 |
| 23.09.2024 | 97,46 | 99,08 | 97,46 | 99,08 | 3,86% | 280,00 |
| 20.09.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -0,75% | - |
| 19.09.2024 | 96,06 | 96,12 | 96,06 | 96,12 | 1,99% | 20,00 |
| 18.09.2024 | 93,70 | 94,24 | 93,70 | 94,24 | 1,53% | 11,00 |
| 17.09.2024 | 92,82 | 92,82 | 92,82 | 92,82 | -1,13% | - |
| 16.09.2024 | 92,48 | 93,88 | 92,48 | 93,88 | 2,51% | 272,00 |
| 13.09.2024 | 91,12 | 91,58 | 91,12 | 91,58 | 0,86% | 175,00 |
| 12.09.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 7,25% | - |
| 11.09.2024 | 84,66 | 84,66 | 84,66 | 84,66 | -0,17% | - |
| 10.09.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,74% | - |
| 09.09.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 0,07% | - |
| 06.09.2024 | 84,12 | 84,12 | 84,12 | 84,12 | 0,14% | - |
| 05.09.2024 | 85,14 | 85,14 | 84,00 | 84,00 | 5,26% | 70,00 |
| 04.09.2024 | 79,92 | 79,92 | 79,80 | 79,80 | -3,04% | 170,00 |
| 03.09.2024 | 86,80 | 87,30 | 82,30 | 82,30 | -5,03% | 175,00 |
| 02.09.2024 | 86,76 | 87,12 | 86,66 | 86,66 | -0,69% | 20,00 |
| 30.08.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -0,39% | - |
| 29.08.2024 | 86,16 | 87,60 | 86,16 | 87,60 | -0,02% | 100,00 |
| 28.08.2024 | 87,62 | 87,62 | 87,62 | 87,62 | 0,76% | - |
| 27.08.2024 | 86,96 | 86,96 | 86,96 | 86,96 | -3,40% | - |
| 26.08.2024 | 91,80 | 91,80 | 90,02 | 90,02 | 2,67% | - |
| 23.08.2024 | 87,68 | 87,68 | 87,68 | 87,68 | -4,45% | - |
| 22.08.2024 | 89,46 | 91,76 | 89,46 | 91,76 | 9,47% | 20,00 |
| 21.08.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -4,38% | - |
| 20.08.2024 | 87,66 | 87,66 | 87,66 | 87,66 | 2,57% | - |
| 19.08.2024 | 85,46 | 85,46 | 85,46 | 85,46 | -2,55% | - |
| 16.08.2024 | 87,70 | 87,70 | 87,70 | 87,70 | 1,91% | - |
| 15.08.2024 | 86,06 | 86,06 | 86,06 | 86,06 | -0,32% | - |
| 14.08.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 2,06% | - |
| 13.08.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -1,49% | - |
| 12.08.2024 | 85,88 | 85,88 | 85,88 | 85,88 | -0,88% | - |
| 09.08.2024 | 85,62 | 86,64 | 85,62 | 86,64 | 7,12% | 200,00 |
| 08.08.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -0,52% | - |
| 07.08.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 5,69% | - |
| 06.08.2024 | 76,28 | 76,92 | 76,28 | 76,92 | 0,00% | 30,00 |
| 05.08.2024 | 76,92 | 76,92 | 76,92 | 76,92 | -7,03% | - |
| 02.08.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -4,17% | - |