30,400€
-2,56%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 30,20 | 30,60 | 29,60 | 30,40 | -2,56% | - |
| 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% | - |
| 23.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 22.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.08.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 0,67% | 20,00 |
| 19.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 16.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 15.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 13.08.2024 | 28,60 | 30,00 | 28,60 | 30,00 | 3,45% | 2,00 |
| 12.08.2024 | 29,80 | 30,00 | 29,00 | 29,00 | -1,36% | 350,00 |
| 09.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 52,00 |
| 08.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 07.08.2024 | 28,00 | 30,20 | 28,00 | 30,00 | 4,90% | 84,00 |
| 06.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 05.08.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 325,00 |
| 02.08.2024 | 30,80 | 30,80 | 29,60 | 29,60 | -5,13% | 236,00 |
| 01.08.2024 | 30,80 | 31,20 | 30,80 | 31,20 | -3,70% | 15,00 |
| 31.07.2024 | 32,40 | 32,60 | 32,20 | 32,40 | 0,62% | 139,00 |
| 30.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.07.2024 | 31,40 | 32,60 | 31,40 | 32,40 | 3,18% | 147,00 |
| 26.07.2024 | 30,40 | 31,40 | 30,40 | 31,40 | 3,29% | 1,00 |
| 25.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.07.2024 | 30,60 | 30,80 | 30,60 | 30,80 | -0,65% | 49,00 |
| 23.07.2024 | 30,20 | 31,00 | 30,20 | 31,00 | -1,90% | 6,00 |
| 22.07.2024 | 29,60 | 31,60 | 29,60 | 31,60 | 4,64% | 280,00 |
| 19.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 18.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 17.07.2024 | 29,80 | 31,20 | 29,80 | 29,80 | -0,67% | 285,00 |
| 16.07.2024 | 30,80 | 30,80 | 30,00 | 30,00 | 3,45% | 90,00 |
| 15.07.2024 | 29,20 | 29,40 | 29,00 | 29,00 | -0,68% | 104,00 |
| 12.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.07.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -3,31% | 316,00 |
| 10.07.2024 | 31,00 | 31,00 | 28,00 | 30,20 | -5,63% | 135,00 |
| 09.07.2024 | 31,20 | 33,00 | 31,20 | 32,00 | 2,56% | 104,00 |
| 08.07.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -2,50% | 80,00 |
| 05.07.2024 | 31,80 | 32,00 | 31,80 | 32,00 | -3,61% | 100,00 |
| 04.07.2024 | 31,40 | 33,20 | 31,40 | 33,20 | 3,11% | 154,00 |
| 03.07.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 0,63% | 9,00 |
| 02.07.2024 | 31,60 | 32,20 | 31,60 | 32,00 | 1,27% | 818,00 |
| 01.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 28.06.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 4,43% | 159,00 |
| 27.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 26.06.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -5,39% | 54,00 |
| 25.06.2024 | 32,00 | 33,40 | 32,00 | 33,40 | 2,45% | 12,00 |
| 24.06.2024 | 31,40 | 32,60 | 31,40 | 32,60 | 0,00% | 30,00 |
| 21.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 2,00 |
| 20.06.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -5,88% | 204,00 |
| 19.06.2024 | 32,40 | 34,00 | 32,40 | 34,00 | 1,19% | 100,00 |
| 18.06.2024 | 32,00 | 34,00 | 32,00 | 33,60 | 3,70% | 343,00 |
| 17.06.2024 | 33,40 | 33,60 | 32,40 | 32,40 | -2,99% | 372,00 |
| 14.06.2024 | 31,60 | 33,40 | 31,60 | 33,40 | 2,45% | 96,00 |
| 13.06.2024 | 30,20 | 32,60 | 30,20 | 32,60 | 7,24% | 2,00 |
| 12.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 25,00 |
| 11.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 10.06.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 9,15% | 100,00 |
| 07.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
| 06.06.2024 | 30,60 | 30,60 | 28,80 | 30,00 | -2,60% | 535,00 |
| 05.06.2024 | 28,80 | 30,80 | 28,80 | 30,80 | 12,41% | 272,00 |
| 04.06.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -10,46% | 134,00 |
| 03.06.2024 | 28,00 | 30,60 | 28,00 | 30,60 | 12,50% | 187,00 |
| 31.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 30.05.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 805,00 |
| 29.05.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 26,00 |
| 28.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -6,04% | 1,00 |
| 27.05.2024 | 29,00 | 29,80 | 29,00 | 29,80 | 4,20% | 668,00 |
| 24.05.2024 | 28,60 | 29,40 | 28,60 | 28,60 | 0,70% | 17,00 |
| 23.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 2,00 |
| 22.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | 50,00 |
| 21.05.2024 | 26,60 | 27,80 | 26,60 | 27,80 | 4,51% | 100,00 |
| 20.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | 2,00 |
| 17.05.2024 | 27,00 | 29,00 | 27,00 | 28,00 | 12,90% | 424,00 |
| 16.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 15.05.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 7,44% | 288,00 |
| 14.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 13.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 30,00 |
| 10.05.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -3,97% | 150,00 |
| 09.05.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 4,13% | 24,00 |
| 08.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 07.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 16,00 |
| 06.05.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | 221,00 |
| 03.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |