37,800€
8,00%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 36,10 | 36,70 | 35,40 | 36,70 | 4,86% | - |
| 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% | - |
| 10.09.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 5,33% | 100,00 |
| 05.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 04.09.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 5,77% | 215,00 |
| 03.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 02.09.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -3,11% | 93,00 |
| 01.09.2025 | 30,40 | 32,20 | 30,40 | 32,20 | 0,63% | 744,00 |
| 29.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 28.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 27.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 26.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 25.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 22.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.08.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | 10,00 |
| 20.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 18.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 15.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 14.08.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 220,00 |
| 13.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 12.08.2025 | 30,60 | 31,60 | 30,60 | 31,60 | -0,63% | 100,00 |
| 11.08.2025 | 30,20 | 31,80 | 30,20 | 31,80 | -0,62% | 130,00 |
| 08.08.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 3,90% | 7,00 |
| 07.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 06.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 05.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 04.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 01.08.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | 289,00 |
| 31.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.07.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,64% | 60,00 |
| 29.07.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 30,00 |
| 28.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 22.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 21.07.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 100,00 |
| 18.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 87,00 |
| 17.07.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 32,00 |
| 16.07.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 4,55% | 95,00 |
| 15.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 14.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 09.07.2025 | 31,00 | 31,60 | 31,00 | 31,20 | 0,65% | 400,00 |
| 08.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 04.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.07.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -4,38% | 32,00 |
| 30.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 15,00 |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 26.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 1,92% | 1.280,00 |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 24.06.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 1,26% | 294,00 |
| 23.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 920,00 |
| 20.06.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 3,27% | 141,00 |
| 19.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |