32,800€
1,86%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,40 | 33,80 | 31,40 | 31,80 | -1,24% | 85,00 |
| 11.11.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 3,87% | - |
| 10.11.2026 | 31,20 | 34,00 | 31,00 | 31,00 | 2,65% | 50,00 |
| 09.11.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 06.11.2026 | 29,20 | 32,60 | 29,20 | 30,80 | 7,69% | 30,00 |
| 05.11.2026 | 26,80 | 28,60 | 26,80 | 28,60 | 4,38% | - |
| 04.11.2026 | 26,40 | 27,40 | 26,40 | 27,40 | 3,01% | - |
| 03.11.2026 | 25,80 | 26,80 | 25,80 | 26,60 | 0,00% | - |
| 02.11.2026 | 25,00 | 26,60 | 25,00 | 26,60 | 4,72% | - |
| 30.10.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 29.10.2026 | 26,20 | 26,20 | 25,80 | 25,80 | 1,57% | - |
| 28.10.2026 | 25,20 | 25,80 | 25,20 | 25,40 | 0,79% | - |
| 27.10.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -3,82% | - |
| 26.10.2026 | 25,00 | 26,20 | 25,00 | 26,20 | 2,34% | 40,00 |
| 23.10.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | - |
| 22.10.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -1,54% | - |
| 21.10.2026 | 25,40 | 26,00 | 25,40 | 26,00 | -1,52% | 100,00 |
| 20.10.2026 | 25,80 | 27,80 | 25,80 | 26,40 | 0,76% | 100,00 |
| 19.10.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | - |
| 16.10.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | - |
| 15.10.2026 | 26,00 | 26,00 | 25,60 | 25,80 | 1,57% | - |
| 14.10.2026 | 25,20 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 13.10.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 1,57% | - |
| 12.10.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 09.10.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 3,33% | - |
| 08.10.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -6,98% | - |
| 07.10.2026 | 27,20 | 27,20 | 25,80 | 25,80 | -2,27% | 105,00 |
| 06.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 20,00 |
| 02.10.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.10.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.09.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -2,96% | 185,00 |
| 29.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.09.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 1,52% | - |
| 24.09.2026 | 26,20 | 26,60 | 26,20 | 26,40 | -0,75% | - |
| 23.09.2026 | 26,20 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 22.09.2026 | 26,00 | 27,00 | 26,00 | 26,80 | 0,00% | - |
| 21.09.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 0,75% | - |
| 18.09.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 17.09.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | - |
| 16.09.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | - |
| 15.09.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -2,19% | - |
| 14.09.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 11.09.2026 | 26,60 | 27,40 | 26,60 | 27,20 | 0,00% | - |
| 10.09.2026 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | - |
| 09.09.2026 | 26,80 | 27,40 | 26,80 | 27,40 | -0,72% | - |
| 08.09.2026 | 27,20 | 27,80 | 27,20 | 27,60 | -1,43% | - |
| 07.09.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 04.09.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 03.09.2026 | 27,60 | 28,00 | 27,60 | 28,00 | -2,10% | - |
| 02.09.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 01.09.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 2,86% | - |
| 31.08.2026 | 29,00 | 29,80 | 28,00 | 28,00 | -6,04% | 1.100,00 |
| 28.08.2026 | 28,60 | 30,00 | 28,60 | 29,80 | 0,68% | - |
| 27.08.2026 | 29,00 | 29,60 | 29,00 | 29,60 | -1,33% | - |
| 26.08.2026 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | 200,00 |
| 25.08.2026 | 29,20 | 30,40 | 29,20 | 30,40 | 0,66% | - |
| 24.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 21.08.2026 | 29,60 | 31,40 | 29,60 | 31,40 | 3,97% | - |
| 20.08.2026 | 29,60 | 30,40 | 29,60 | 30,20 | 0,00% | - |
| 19.08.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | 100,00 |
| 18.08.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 0,00% | - |
| 17.08.2026 | 29,20 | 32,40 | 29,20 | 30,20 | -0,66% | 13,00 |
| 14.08.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 0,66% | - |
| 13.08.2026 | 29,40 | 31,40 | 29,40 | 30,20 | -0,66% | 15,00 |
| 12.08.2026 | 29,60 | 30,40 | 29,60 | 30,40 | -1,94% | - |
| 11.08.2026 | 30,20 | 31,00 | 30,20 | 31,00 | -0,64% | - |
| 10.08.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 0,00% | - |
| 07.08.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 3,31% | - |
| 06.08.2026 | 30,20 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 05.08.2026 | 30,60 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 04.08.2026 | 29,60 | 30,60 | 29,60 | 30,40 | 0,00% | - |
| 03.08.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 2,01% | - |
| 31.07.2026 | 28,60 | 30,00 | 28,60 | 29,80 | 1,36% | - |
| 30.07.2026 | 28,00 | 29,60 | 28,00 | 29,40 | 2,80% | - |
| 29.07.2026 | 28,60 | 28,80 | 28,60 | 28,60 | -2,72% | - |
| 28.07.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 3,52% | - |
| 27.07.2026 | 27,60 | 29,40 | 27,60 | 28,40 | 1,43% | 400,00 |
| 24.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 23.07.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 22.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 21.07.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | - |
| 20.07.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 17.07.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,72% | - |
| 16.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 15.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 13.07.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 10.07.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | - |
| 09.07.2026 | 26,60 | 28,00 | 26,60 | 28,00 | 1,45% | - |
| 08.07.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -3,50% | - |
| 07.07.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -4,67% | - |
| 06.07.2026 | 27,40 | 30,00 | 27,40 | 30,00 | 4,90% | 4,00 |
| 03.07.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 0,00% | 10,00 |
| 02.07.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 01.07.2026 | 26,80 | 28,20 | 26,80 | 28,20 | 2,17% | - |
| 30.06.2026 | 27,60 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 29.06.2026 | 27,20 | 27,80 | 27,20 | 27,80 | -2,80% | - |
| 26.06.2026 | 27,60 | 28,60 | 27,60 | 28,60 | -0,69% | - |