28,200€
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,60 | 28,20 | 27,40 | 27,40 | -2,84% | - |
| 17.06.2026 | 27,20 | 29,00 | 27,20 | 28,20 | 2,17% | 260,00 |
| 16.06.2026 | 27,00 | 27,80 | 27,00 | 27,60 | -1,43% | - |
| 15.06.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 2,94% | - |
| 12.06.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 3,82% | - |
| 11.06.2026 | 25,60 | 26,40 | 25,60 | 26,20 | 0,00% | - |
| 10.06.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -1,50% | - |
| 09.06.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | - |
| 08.06.2026 | 25,60 | 26,20 | 25,60 | 26,00 | -0,76% | - |
| 05.06.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | - |
| 04.06.2026 | 25,60 | 26,80 | 25,60 | 26,40 | 0,00% | 75,00 |
| 03.06.2026 | 28,20 | 28,20 | 26,40 | 26,40 | 0,76% | 100,00 |
| 02.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 01.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 233,00 |
| 29.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 28.05.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 27.05.2026 | 27,00 | 28,40 | 27,00 | 27,20 | 0,00% | 516,00 |
| 26.05.2026 | 28,60 | 28,60 | 27,20 | 27,20 | 0,74% | 20,00 |
| 25.05.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 22.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 21.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.05.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 19.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | - |
| 15.05.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | 28,00 |
| 14.05.2026 | 27,60 | 30,20 | 27,60 | 27,80 | 0,72% | 500,00 |
| 13.05.2026 | 27,60 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 12.05.2026 | 28,00 | 28,60 | 27,60 | 27,80 | -2,80% | 422,00 |
| 11.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 08.05.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -4,52% | - |
| 07.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 20,00 |
| 06.05.2026 | 28,20 | 30,00 | 28,20 | 30,00 | 11,11% | 300,00 |
| 05.05.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 04.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1,00 |
| 30.04.2026 | 26,60 | 28,20 | 26,60 | 27,00 | -6,25% | 200,00 |
| 29.04.2026 | 27,40 | 28,80 | 27,40 | 28,80 | 5,11% | 82,00 |
| 28.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 27.04.2026 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 24.04.2026 | 26,60 | 28,00 | 26,60 | 27,20 | 0,00% | 320,00 |
| 23.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 22.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 21.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.04.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | - |
| 17.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 16.04.2026 | 28,00 | 28,80 | 28,00 | 28,80 | -0,69% | - |
| 15.04.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 14.04.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 4,29% | 344,00 |
| 13.04.2026 | 28,20 | 29,80 | 28,00 | 28,00 | 0,72% | 239,00 |
| 10.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 09.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | 173,00 |
| 07.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 80,00 |
| 01.04.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 31.03.2026 | 26,60 | 27,80 | 26,60 | 27,60 | 5,34% | - |
| 30.03.2026 | 27,60 | 27,60 | 26,20 | 26,20 | 0,77% | 400,00 |
| 27.03.2026 | 27,80 | 27,80 | 26,00 | 26,00 | -0,76% | - |
| 26.03.2026 | 28,40 | 28,40 | 26,20 | 26,20 | -6,43% | - |
| 25.03.2026 | 28,20 | 28,20 | 27,80 | 28,00 | 7,69% | - |
| 24.03.2026 | 27,60 | 27,60 | 26,00 | 26,00 | 0,78% | - |
| 23.03.2026 | 27,00 | 28,00 | 25,80 | 25,80 | -8,51% | 20,00 |
| 20.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 18.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 17.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.03.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 3,60% | 300,00 |
| 13.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 12.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,96% | - |
| 11.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 10.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.03.2026 | 30,60 | 30,60 | 29,80 | 30,00 | -1,32% | 160,00 |
| 06.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 70,00 |
| 05.03.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 5,33% | 400,00 |
| 04.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 03.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 70,00 |
| 02.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | 130,00 |
| 27.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 25.02.2026 | 32,40 | 33,00 | 31,60 | 31,60 | 1,28% | 74,00 |
| 24.02.2026 | 31,40 | 31,40 | 31,00 | 31,20 | -0,64% | - |
| 23.02.2026 | 32,60 | 32,60 | 31,20 | 31,40 | 1,29% | 100,00 |
| 20.02.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -1,27% | - |
| 19.02.2026 | 31,80 | 31,80 | 31,00 | 31,40 | -1,88% | - |
| 18.02.2026 | 32,20 | 33,60 | 31,80 | 32,00 | 1,27% | 1.226,00 |
| 17.02.2026 | 32,60 | 32,60 | 31,60 | 31,60 | -2,47% | - |
| 16.02.2026 | 33,40 | 33,40 | 32,40 | 32,40 | -2,99% | 40,00 |
| 13.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 11.02.2026 | 33,60 | 35,00 | 33,60 | 34,00 | 0,00% | 300,00 |
| 10.02.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 3,03% | - |
| 09.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 06.02.2026 | 33,00 | 33,00 | 32,00 | 32,60 | -0,61% | - |
| 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 |