33,800€
3,05%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 33,20 | 33,20 | 32,40 | 32,80 | 1,23% | 52,00 |
| 04.02.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 0,62% | - |
| 03.02.2026 | 32,80 | 32,80 | 32,20 | 32,20 | 1,26% | - |
| 02.02.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 3,25% | - |
| 30.01.2026 | 30,80 | 30,80 | 30,40 | 30,80 | 3,36% | - |
| 29.01.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | - |
| 28.01.2026 | 30,80 | 30,80 | 30,40 | 30,40 | 1,33% | - |
| 27.01.2026 | 31,80 | 31,80 | 30,00 | 30,00 | -6,25% | 142,00 |
| 26.01.2026 | 32,60 | 33,40 | 32,00 | 32,00 | 1,27% | 1.071,00 |
| 23.01.2026 | 32,40 | 32,40 | 31,60 | 31,60 | -1,25% | - |
| 22.01.2026 | 34,20 | 34,20 | 32,00 | 32,00 | -0,62% | 35,00 |
| 21.01.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 20.01.2026 | 33,80 | 33,80 | 32,40 | 32,40 | -4,71% | - |
| 19.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 16.01.2026 | 34,20 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 15.01.2026 | 34,00 | 34,00 | 33,80 | 34,00 | 0,59% | 200,00 |
| 14.01.2026 | 34,00 | 35,20 | 33,60 | 33,80 | 0,00% | 128,00 |
| 13.01.2026 | 34,00 | 34,00 | 33,60 | 33,80 | -1,17% | - |
| 12.01.2026 | 34,40 | 34,40 | 33,80 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,40 | 37,00 | 33,80 | 34,00 | -1,73% | 159,00 |
| 08.01.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -0,57% | - |
| 07.01.2026 | 35,00 | 35,00 | 34,40 | 34,80 | -0,57% | - |
| 06.01.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 05.01.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 02.01.2026 | 39,00 | 39,00 | 35,00 | 35,00 | 0,57% | 30,00 |
| 30.12.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 5,45% | 103,00 |
| 29.12.2025 | 33,80 | 35,00 | 33,00 | 33,00 | -1,79% | 258,00 |
| 23.12.2025 | 33,60 | 33,60 | 32,80 | 33,60 | 0,00% | 4,00 |
| 22.12.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 1,20% | 20,00 |
| 19.12.2025 | 33,80 | 36,00 | 32,80 | 33,20 | -1,78% | 163,00 |
| 18.12.2025 | 33,40 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 17.12.2025 | 33,40 | 33,60 | 33,20 | 33,20 | -0,60% | 121,00 |
| 16.12.2025 | 33,40 | 34,40 | 33,40 | 33,40 | -0,60% | 5,00 |
| 15.12.2025 | 33,40 | 33,80 | 33,40 | 33,60 | -1,75% | - |
| 12.12.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
| 11.12.2025 | 33,80 | 35,80 | 33,80 | 34,40 | 0,58% | 100,00 |
| 10.12.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,72% | - |
| 09.12.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 08.12.2025 | 34,40 | 36,00 | 34,40 | 34,60 | -1,70% | 262,00 |
| 05.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 04.12.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 2,94% | 153,00 |
| 03.12.2025 | 34,00 | 34,40 | 34,00 | 34,00 | -3,41% | - |
| 02.12.2025 | 35,00 | 35,60 | 35,00 | 35,20 | -0,56% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 28.11.2025 | 35,40 | 36,40 | 35,40 | 36,00 | 2,86% | 542,00 |
| 27.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.11.2025 | 35,00 | 35,40 | 35,00 | 35,00 | -0,57% | - |
| 25.11.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 24.11.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 21.11.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -0,56% | - |
| 20.11.2025 | 35,80 | 35,80 | 35,60 | 35,80 | 0,00% | - |
| 19.11.2025 | 35,80 | 35,80 | 35,60 | 35,80 | 1,70% | - |
| 18.11.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -2,22% | - |
| 17.11.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 14.11.2025 | 35,00 | 36,00 | 35,00 | 35,60 | 0,00% | 300,00 |
| 13.11.2025 | 35,60 | 35,80 | 35,60 | 35,60 | -2,20% | - |
| 12.11.2025 | 35,80 | 36,60 | 35,80 | 36,40 | -1,62% | - |
| 11.11.2025 | 35,40 | 37,00 | 35,40 | 37,00 | 5,71% | - |
| 10.11.2025 | 35,20 | 35,60 | 35,00 | 35,00 | -1,69% | - |
| 07.11.2025 | 35,00 | 36,00 | 35,00 | 35,60 | 1,71% | 100,00 |
| 06.11.2025 | 35,00 | 35,60 | 35,00 | 35,00 | -0,57% | 25,00 |
| 05.11.2025 | 34,20 | 35,40 | 34,20 | 35,20 | 1,73% | - |
| 04.11.2025 | 34,40 | 34,80 | 34,40 | 34,60 | 0,58% | - |
| 03.11.2025 | 34,00 | 35,20 | 34,00 | 34,40 | 4,24% | - |
| 31.10.2025 | 33,60 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 30.10.2025 | 33,40 | 33,80 | 33,40 | 33,60 | -0,59% | 12,00 |
| 29.10.2025 | 33,60 | 34,40 | 33,60 | 33,80 | -1,17% | - |
| 28.10.2025 | 34,20 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 27.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 24.10.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 23.10.2025 | 35,00 | 35,20 | 34,80 | 35,00 | 0,57% | - |
| 22.10.2025 | 34,80 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 21.10.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | 1.400,00 |
| 20.10.2025 | 34,60 | 34,60 | 34,40 | 34,60 | -0,57% | - |
| 17.10.2025 | 34,20 | 35,00 | 34,20 | 34,80 | 2,35% | - |
| 16.10.2025 | 33,60 | 34,20 | 33,60 | 34,00 | 0,00% | - |
| 15.10.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 3,03% | - |
| 14.10.2025 | 32,40 | 33,20 | 32,40 | 33,00 | -1,20% | 30,00 |
| 13.10.2025 | 34,40 | 34,40 | 33,20 | 33,40 | 1,83% | 30,00 |
| 10.10.2025 | 32,60 | 33,40 | 32,60 | 32,80 | -1,20% | - |
| 09.10.2025 | 32,20 | 33,60 | 32,20 | 33,20 | 1,22% | - |
| 08.10.2025 | 32,40 | 33,00 | 32,40 | 32,80 | -1,20% | - |
| 07.10.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 35,00 |
| 06.10.2025 | 32,20 | 33,20 | 32,20 | 33,00 | 1,23% | - |
| 03.10.2025 | 32,00 | 32,80 | 32,00 | 32,60 | 0,00% | 50,00 |
| 02.10.2025 | 32,00 | 33,00 | 32,00 | 32,60 | -0,61% | 78,00 |
| 01.10.2025 | 32,20 | 32,80 | 32,00 | 32,80 | 0,00% | 20,00 |
| 30.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 29.09.2025 | 32,20 | 32,80 | 32,20 | 32,80 | -2,96% | 67,00 |
| 26.09.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -0,59% | 256,00 |
| 25.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 24.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 23.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 19.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 18.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 17.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 16.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 15.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 12.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |