27,500€
-3,17%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 28,00 | 28,00 | 27,00 | 27,20 | -4,23% | 1.046,00 |
| 10.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 200,00 |
| 07.03.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 160,00 |
| 06.03.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 118,00 |
| 05.03.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 1,42% | 621,00 |
| 04.03.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -0,70% | 360,00 |
| 03.03.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -0,70% | 250,00 |
| 28.02.2025 | 29,00 | 29,00 | 28,40 | 28,60 | -4,03% | 160,00 |
| 27.02.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | 573,00 |
| 26.02.2025 | 29,80 | 30,40 | 29,80 | 30,20 | -1,31% | 35,00 |
| 25.02.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,68% | 26,00 |
| 24.02.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,76% | 85,00 |
| 21.02.2025 | 30,00 | 30,00 | 28,20 | 29,00 | -8,23% | 642,00 |
| 20.02.2025 | 30,40 | 31,80 | 30,40 | 31,60 | 1,94% | 366,00 |
| 19.02.2025 | 30,40 | 31,00 | 30,20 | 31,00 | 1,97% | 252,00 |
| 18.02.2025 | 30,80 | 31,00 | 30,40 | 30,40 | -2,56% | 300,00 |
| 17.02.2025 | 32,00 | 32,00 | 31,00 | 31,20 | -3,11% | 579,00 |
| 14.02.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -1,23% | 286,00 |
| 13.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 12.02.2025 | 34,00 | 34,00 | 33,00 | 33,00 | -4,62% | 259,00 |
| 11.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 10.02.2025 | 34,80 | 35,20 | 34,80 | 35,00 | 0,57% | 144,00 |
| 07.02.2025 | 34,40 | 35,00 | 34,40 | 34,80 | -1,14% | 96,00 |
| 06.02.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | 750,00 |
| 05.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 04.02.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 0,00% | 97,00 |
| 03.02.2025 | 33,80 | 36,00 | 33,80 | 36,00 | 8,43% | 635,00 |
| 31.01.2025 | 33,00 | 33,80 | 33,00 | 33,20 | 1,84% | 580,00 |
| 30.01.2025 | 32,00 | 33,00 | 32,00 | 32,60 | 3,82% | 203,00 |
| 29.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 28.01.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 4,52% | 615,00 |
| 27.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 24.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 57,00 |
| 23.01.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 100,00 |
| 22.01.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 0,00% | 330,00 |
| 21.01.2025 | 32,20 | 32,20 | 31,20 | 31,20 | -3,70% | 669,00 |
| 20.01.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | 5,00 |
| 17.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 30,00 |
| 16.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 15.01.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -3,49% | 802,00 |
| 14.01.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | 135,00 |
| 13.01.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -3,41% | 300,00 |
| 10.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 09.01.2025 | 34,60 | 35,60 | 34,60 | 35,40 | 0,57% | 349,00 |
| 08.01.2025 | 34,60 | 35,40 | 34,60 | 35,20 | 2,33% | 1.538,00 |
| 07.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 06.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 85,00 |
| 03.01.2025 | 36,20 | 36,80 | 36,20 | 36,80 | -1,08% | 100,00 |
| 02.01.2025 | 34,60 | 37,80 | 34,60 | 37,20 | 9,41% | 564,00 |
| 30.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 27.12.2024 | 33,40 | 34,40 | 33,40 | 34,40 | 4,24% | 470,00 |
| 23.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 20.12.2024 | 33,80 | 33,80 | 33,00 | 33,00 | -3,51% | 127,00 |
| 19.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -2,29% | 15,00 |
| 18.12.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 1,74% | 124,00 |
| 17.12.2024 | 34,80 | 34,80 | 34,20 | 34,40 | -1,15% | 258,00 |
| 16.12.2024 | 34,60 | 35,20 | 34,60 | 34,80 | 1,75% | 190,00 |
| 13.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 12.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 66,00 |
| 11.12.2024 | 34,40 | 35,20 | 34,40 | 35,20 | 3,53% | 50,00 |
| 10.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 91,00 |
| 09.12.2024 | 35,20 | 35,20 | 34,00 | 34,00 | -1,73% | 384,00 |
| 06.12.2024 | 34,00 | 34,60 | 34,00 | 34,60 | -0,57% | 180,00 |
| 05.12.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 4,19% | 65,00 |
| 04.12.2024 | 33,60 | 34,20 | 33,40 | 33,40 | -1,18% | 230,00 |
| 03.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 130,00 |
| 02.12.2024 | 33,80 | 34,20 | 33,80 | 34,20 | -0,58% | 131,00 |
| 29.11.2024 | 33,00 | 34,40 | 33,00 | 34,40 | 3,61% | 74,00 |
| 28.11.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -3,49% | 43,00 |
| 27.11.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 0,00% | 8,00 |
| 26.11.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -7,03% | 52,00 |
| 25.11.2024 | 33,60 | 37,00 | 33,60 | 37,00 | 12,80% | 300,00 |
| 22.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.11.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -2,94% | 220,00 |
| 20.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 7,59% | 60,00 |
| 19.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 18.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 15.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 70,00 |
| 14.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 13.11.2024 | 31,80 | 31,80 | 31,00 | 31,00 | -6,63% | 148,00 |
| 12.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 150,00 |
| 11.11.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 4,43% | 50,00 |
| 08.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 07.11.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | 5,00 |
| 06.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 05.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 04.11.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 5,33% | 347,00 |
| 01.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 30.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 29.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.10.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 4,11% | 25,00 |
| 25.10.2024 | 30,40 | 30,40 | 29,00 | 29,20 | -5,19% | 815,00 |
| 24.10.2024 | 30,00 | 30,80 | 30,00 | 30,80 | -0,65% | 500,00 |
| 23.10.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | 100,00 |
| 22.10.2024 | 32,00 | 32,00 | 31,20 | 31,20 | -0,64% | 35,00 |
| 21.10.2024 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | 75,00 |
| 18.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 17.10.2024 | 33,40 | 33,40 | 32,80 | 32,80 | -4,09% | 11,00 |
| 16.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 45,00 |