78,800€
-0,43%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,80 | 78,80 | 78,40 | 78,40 | -0,94% | - |
| 01.10.2025 | 79,24 | 79,24 | 79,14 | 79,14 | -0,83% | 30,00 |
| 30.09.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -1,97% | - |
| 29.09.2025 | 80,56 | 81,40 | 80,56 | 81,40 | -0,39% | 55,00 |
| 26.09.2025 | 81,72 | 81,72 | 81,72 | 81,72 | -0,95% | - |
| 25.09.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 1,05% | - |
| 24.09.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -3,95% | - |
| 23.09.2025 | 85,88 | 85,88 | 85,00 | 85,00 | -1,69% | 20,00 |
| 22.09.2025 | 86,28 | 86,46 | 85,40 | 86,46 | 3,05% | 31,00 |
| 19.09.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 2,02% | - |
| 18.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | 1,91% | - |
| 17.09.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -2,65% | - |
| 16.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,14% | - |
| 15.09.2025 | 83,02 | 83,02 | 83,02 | 83,02 | -3,15% | - |
| 12.09.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 1,91% | - |
| 11.09.2025 | 81,81 | 84,13 | 81,42 | 84,11 | 0,92% | - |
| 10.09.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -1,19% | - |
| 09.09.2025 | 85,19 | 85,83 | 84,25 | 84,34 | -1,99% | - |
| 08.09.2025 | 85,66 | 86,19 | 85,16 | 86,05 | 0,43% | - |
| 05.09.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 0,23% | - |
| 04.09.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 4,40% | - |
| 03.09.2025 | 81,88 | 81,88 | 81,88 | 81,88 | -2,24% | - |
| 02.09.2025 | 83,72 | 83,76 | 83,72 | 83,76 | 0,38% | - |
| 01.09.2025 | 83,44 | 83,44 | 83,44 | 83,44 | -2,39% | - |
| 29.08.2025 | 85,48 | 85,48 | 85,48 | 85,48 | -2,78% | - |
| 28.08.2025 | 87,92 | 87,92 | 87,92 | 87,92 | 0,18% | - |
| 27.08.2025 | 87,76 | 87,76 | 87,76 | 87,76 | -0,09% | - |
| 26.08.2025 | 87,40 | 87,84 | 87,40 | 87,84 | -0,14% | 34,00 |
| 25.08.2025 | 87,64 | 87,96 | 87,64 | 87,96 | 1,73% | 235,00 |
| 22.08.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -1,12% | - |
| 21.08.2025 | 87,44 | 87,44 | 87,44 | 87,44 | 2,01% | - |
| 20.08.2025 | 86,48 | 86,48 | 85,72 | 85,72 | -0,90% | 30,00 |
| 19.08.2025 | 84,84 | 86,50 | 84,84 | 86,50 | 3,00% | 138,00 |
| 18.08.2025 | 83,98 | 83,98 | 83,98 | 83,98 | 4,06% | 18,00 |
| 15.08.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -0,79% | - |
| 14.08.2025 | 81,34 | 81,34 | 81,34 | 81,34 | -0,22% | - |
| 13.08.2025 | 81,52 | 81,52 | 81,52 | 81,52 | 0,72% | - |
| 12.08.2025 | 80,94 | 80,94 | 80,94 | 80,94 | 0,65% | - |
| 11.08.2025 | 80,42 | 80,42 | 80,42 | 80,42 | -1,54% | - |
| 08.08.2025 | 81,68 | 81,68 | 81,68 | 81,68 | 2,69% | - |
| 07.08.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -0,55% | - |
| 06.08.2025 | 79,98 | 79,98 | 79,98 | 79,98 | -1,19% | - |
| 05.08.2025 | 80,94 | 80,94 | 80,94 | 80,94 | 2,20% | - |
| 04.08.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -2,80% | - |
| 01.08.2025 | 81,48 | 81,48 | 81,48 | 81,48 | 0,37% | - |
| 31.07.2025 | 81,18 | 81,18 | 81,18 | 81,18 | -1,14% | - |
| 30.07.2025 | 85,74 | 85,74 | 82,12 | 82,12 | -6,49% | 80,00 |
| 29.07.2025 | 87,54 | 87,82 | 87,54 | 87,82 | -0,30% | 50,00 |
| 28.07.2025 | 87,74 | 88,08 | 87,74 | 88,08 | 2,35% | 20,00 |
| 25.07.2025 | 86,06 | 86,06 | 86,06 | 86,06 | -0,32% | - |
| 24.07.2025 | 86,34 | 86,34 | 86,34 | 86,34 | 1,20% | - |
| 23.07.2025 | 85,32 | 85,32 | 85,32 | 85,32 | -0,81% | - |
| 22.07.2025 | 83,26 | 86,02 | 81,46 | 86,02 | 4,32% | 60,00 |
| 21.07.2025 | 82,46 | 82,46 | 82,46 | 82,46 | 0,66% | - |
| 18.07.2025 | 81,92 | 81,92 | 81,92 | 81,92 | 1,11% | - |
| 17.07.2025 | 81,02 | 81,02 | 81,02 | 81,02 | 0,45% | - |
| 16.07.2025 | 79,54 | 80,66 | 79,54 | 80,66 | 3,54% | 167,00 |
| 15.07.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 1,17% | - |
| 14.07.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,69% | - |
| 11.07.2025 | 78,32 | 78,32 | 78,32 | 78,32 | -0,66% | - |
| 10.07.2025 | 78,84 | 78,84 | 78,84 | 78,84 | -0,90% | - |
| 09.07.2025 | 80,24 | 81,30 | 79,56 | 79,56 | -3,09% | 280,00 |
| 08.07.2025 | 81,38 | 82,10 | 81,38 | 82,10 | 0,74% | 26,00 |
| 07.07.2025 | 80,34 | 81,50 | 80,34 | 81,50 | 1,14% | 70,00 |
| 04.07.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 1,28% | - |
| 03.07.2025 | 79,56 | 79,56 | 79,56 | 79,56 | -0,95% | - |
| 02.07.2025 | 80,32 | 80,32 | 80,32 | 80,32 | -2,67% | - |
| 01.07.2025 | 82,52 | 82,52 | 82,52 | 82,52 | -3,28% | - |
| 30.06.2025 | 85,32 | 85,32 | 85,32 | 85,32 | 2,03% | - |
| 27.06.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 2,93% | - |
| 26.06.2025 | 81,24 | 81,24 | 81,24 | 81,24 | -1,31% | - |
| 25.06.2025 | 82,32 | 82,32 | 82,32 | 82,32 | 3,68% | - |
| 24.06.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,46% | - |
| 23.06.2025 | 79,04 | 79,04 | 79,04 | 79,04 | -3,02% | 28,00 |
| 20.06.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,37% | - |
| 19.06.2025 | 81,58 | 81,58 | 81,20 | 81,20 | 2,40% | 20,00 |
| 18.06.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -2,03% | - |
| 17.06.2025 | 81,80 | 81,80 | 80,94 | 80,94 | -5,36% | 26,00 |
| 16.06.2025 | 85,52 | 85,52 | 85,52 | 85,52 | 0,80% | - |
| 13.06.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 0,88% | - |
| 12.06.2025 | 84,90 | 84,90 | 84,08 | 84,10 | -1,91% | 164,00 |
| 11.06.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -1,43% | - |
| 10.06.2025 | 86,98 | 86,98 | 86,98 | 86,98 | -0,39% | - |
| 09.06.2025 | 87,32 | 87,32 | 87,32 | 87,32 | -0,05% | - |
| 06.06.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -1,89% | - |
| 05.06.2025 | 89,04 | 89,04 | 89,04 | 89,04 | -0,34% | - |
| 04.06.2025 | 89,34 | 89,34 | 89,34 | 89,34 | -0,31% | - |
| 03.06.2025 | 89,62 | 89,62 | 89,62 | 89,62 | 0,52% | - |
| 02.06.2025 | 88,04 | 89,16 | 88,04 | 89,16 | -0,36% | 20,00 |
| 30.05.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -1,74% | - |
| 29.05.2025 | 91,06 | 91,06 | 91,06 | 91,06 | 1,47% | - |
| 28.05.2025 | 88,72 | 89,74 | 88,72 | 89,74 | -2,12% | 15,00 |
| 27.05.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,39% | - |
| 26.05.2025 | 91,60 | 92,90 | 91,60 | 92,04 | 4,16% | 279,00 |
| 23.05.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -0,36% | - |
| 22.05.2025 | 88,68 | 88,68 | 88,68 | 88,68 | -1,82% | - |
| 21.05.2025 | 90,32 | 90,32 | 90,32 | 90,32 | -2,36% | - |
| 20.05.2025 | 92,04 | 92,50 | 92,04 | 92,50 | -0,22% | 35,00 |
| 19.05.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -0,43% | - |
| 16.05.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -0,06% | - |