39,690€
-4,34%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,91 | 41,93 | 39,59 | 39,80 | -4,09% | - |
| 16.10.2026 | 41,49 | 41,49 | 41,49 | 41,49 | 7,93% | - |
| 15.10.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -3,10% | - |
| 14.10.2026 | 39,67 | 39,67 | 39,67 | 39,67 | 0,56% | - |
| 13.10.2026 | 39,45 | 39,45 | 39,45 | 39,45 | -0,73% | - |
| 12.10.2026 | 39,79 | 39,79 | 39,74 | 39,74 | 2,66% | 200,00 |
| 09.10.2026 | 38,71 | 38,71 | 38,71 | 38,71 | 0,44% | - |
| 08.10.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 0,34% | - |
| 07.10.2026 | 38,41 | 38,41 | 38,41 | 38,41 | -4,05% | - |
| 06.10.2026 | 40,03 | 40,03 | 40,03 | 40,03 | 0,58% | - |
| 05.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -6,13% | - |
| 02.10.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 2,14% | - |
| 01.10.2026 | 41,51 | 41,51 | 41,51 | 41,51 | 0,48% | - |
| 30.09.2026 | 41,31 | 41,31 | 41,31 | 41,31 | -0,17% | - |
| 29.09.2026 | 41,38 | 41,38 | 41,38 | 41,38 | 1,72% | - |
| 28.09.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -1,74% | - |
| 25.09.2026 | 41,12 | 41,40 | 41,12 | 41,40 | 1,37% | 200,00 |
| 24.09.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -3,08% | - |
| 23.09.2026 | 42,14 | 42,14 | 42,14 | 42,14 | 0,14% | - |
| 22.09.2026 | 41,60 | 42,08 | 41,60 | 42,08 | 0,19% | 200,00 |
| 21.09.2026 | 41,71 | 42,00 | 41,71 | 42,00 | 0,91% | 30,00 |
| 18.09.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -1,84% | - |
| 17.09.2026 | 41,65 | 42,40 | 41,65 | 42,40 | 2,22% | 16,00 |
| 16.09.2026 | 41,37 | 41,48 | 41,37 | 41,48 | -4,78% | 378,00 |
| 15.09.2026 | 43,56 | 43,56 | 43,56 | 43,56 | 1,35% | - |
| 14.09.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 0,94% | - |
| 11.09.2026 | 42,17 | 42,58 | 42,17 | 42,58 | 1,31% | 182,00 |
| 10.09.2026 | 42,03 | 42,03 | 42,03 | 42,03 | -8,47% | - |
| 09.09.2026 | 46,39 | 46,39 | 45,92 | 45,92 | -3,47% | 200,00 |
| 08.09.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -0,25% | - |
| 07.09.2026 | 47,69 | 47,69 | 47,69 | 47,69 | -2,91% | - |
| 04.09.2026 | 49,07 | 49,12 | 49,07 | 49,12 | -1,07% | 194,00 |
| 03.09.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 3,37% | - |
| 02.09.2026 | 48,03 | 48,03 | 48,03 | 48,03 | -3,32% | - |
| 01.09.2026 | 50,02 | 50,02 | 49,68 | 49,68 | -1,86% | 200,00 |
| 31.08.2026 | 50,62 | 50,62 | 50,62 | 50,62 | 2,10% | - |
| 28.08.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -2,17% | - |
| 27.08.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -1,82% | - |
| 26.08.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 0,04% | - |
| 25.08.2026 | 51,64 | 51,64 | 51,60 | 51,60 | 0,70% | 100,00 |
| 24.08.2026 | 51,24 | 51,24 | 51,24 | 51,24 | -1,08% | - |
| 21.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,96% | - |
| 20.08.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 2,59% | - |
| 19.08.2026 | 50,98 | 50,98 | 50,98 | 50,98 | 0,00% | - |
| 18.08.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -1,73% | - |
| 17.08.2026 | 52,02 | 52,02 | 51,88 | 51,88 | -1,71% | 115,00 |
| 14.08.2026 | 52,26 | 52,78 | 52,26 | 52,78 | 1,27% | 200,00 |
| 13.08.2026 | 52,12 | 52,12 | 52,12 | 52,12 | -1,99% | - |
| 12.08.2026 | 53,18 | 53,18 | 53,18 | 53,18 | 1,10% | - |
| 11.08.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 1,43% | - |
| 10.08.2026 | 51,86 | 51,86 | 51,86 | 51,86 | -0,12% | - |
| 07.08.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -1,48% | - |
| 06.08.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -3,59% | - |
| 05.08.2026 | 54,66 | 54,66 | 54,66 | 54,66 | 1,86% | - |
| 04.08.2026 | 53,66 | 53,66 | 53,66 | 53,66 | 4,40% | - |
| 03.08.2026 | 49,59 | 51,40 | 49,59 | 51,40 | 3,17% | 343,00 |
| 31.07.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -0,14% | - |
| 30.07.2026 | 49,89 | 49,89 | 49,89 | 49,89 | 6,92% | - |
| 29.07.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 1,21% | - |
| 28.07.2026 | 45,57 | 46,10 | 45,57 | 46,10 | 6,15% | 188,00 |
| 27.07.2026 | 43,43 | 43,43 | 43,43 | 43,43 | 1,12% | - |
| 24.07.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -4,36% | - |
| 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 |