33,000€
-1,20%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 14.10.2024 | 33,80 | 35,00 | 33,80 | 34,60 | 1,76% | 130,00 |
| 11.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 10.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 09.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 5,00 |
| 08.10.2024 | 32,60 | 33,80 | 32,60 | 33,80 | 5,62% | 62,00 |
| 07.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 04.10.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -2,38% | 35,00 |
| 03.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 02.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 12,00 |
| 01.10.2024 | 32,60 | 33,60 | 32,60 | 33,60 | -0,59% | 113,00 |
| 30.09.2024 | 33,60 | 33,80 | 33,60 | 33,80 | -1,17% | 4,00 |
| 27.09.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | 10,00 |
| 26.09.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 1,20% | 1.000,00 |
| 25.09.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | 100,00 |
| 24.09.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 100,00 |
| 23.09.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 11,49% | 123,00 |
| 20.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 19.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | - |
| 18.09.2024 | 29,40 | 31,20 | 29,40 | 31,20 | 6,12% | 15,00 |
| 17.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 16.09.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 70,00 |
| 13.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 12.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 11.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 10.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 06.09.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -3,38% | 53,00 |
| 05.09.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | 125,00 |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 03.09.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -0,65% | 245,00 |
| 02.09.2024 | 29,60 | 30,60 | 29,60 | 30,60 | 4,79% | 25,00 |
| 30.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 29.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |