82,000€
-0,40%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 82,32 | 82,34 | 81,73 | 81,99 | -0,41% | - |
| 17.07.2025 | 81,14 | 82,81 | 80,36 | 82,33 | 1,45% | 40,00 |
| 16.07.2025 | 80,14 | 82,01 | 79,70 | 81,15 | 1,25% | - |
| 15.07.2025 | 78,02 | 81,72 | 77,92 | 80,15 | 2,74% | 3,00 |
| 14.07.2025 | 77,70 | 79,10 | 77,03 | 78,01 | 0,40% | - |
| 11.07.2025 | 78,76 | 79,88 | 77,41 | 77,70 | -1,27% | 100,00 |
| 10.07.2025 | 79,70 | 80,58 | 78,64 | 78,70 | -1,27% | 1,00 |
| 09.07.2025 | 80,68 | 82,02 | 79,35 | 79,71 | -1,21% | - |
| 08.07.2025 | 81,66 | 82,52 | 80,27 | 80,69 | -1,14% | - |
| 07.07.2025 | 80,69 | 82,93 | 80,69 | 81,62 | 1,17% | - |
| 04.07.2025 | 81,51 | 81,51 | 80,59 | 80,68 | -1,01% | 70,00 |
| 03.07.2025 | 79,74 | 82,85 | 79,74 | 81,50 | 2,28% | - |
| 02.07.2025 | 80,30 | 81,76 | 79,12 | 79,68 | -0,87% | - |
| 01.07.2025 | 83,19 | 83,47 | 80,18 | 80,38 | -3,39% | - |
| 30.06.2025 | 85,33 | 85,82 | 82,64 | 83,20 | -2,50% | - |
| 27.06.2025 | 83,68 | 85,34 | 82,76 | 85,33 | 1,90% | - |
| 26.06.2025 | 81,54 | 83,75 | 81,05 | 83,74 | 2,69% | - |
| 25.06.2025 | 82,75 | 83,62 | 80,94 | 81,55 | -1,43% | - |
| 24.06.2025 | 81,19 | 84,31 | 79,50 | 82,73 | 4,63% | 150,00 |
| 23.06.2025 | 79,61 | 80,88 | 77,16 | 79,07 | -0,69% | 4,00 |
| 20.06.2025 | 82,30 | 84,49 | 79,38 | 79,62 | -3,26% | - |
| 19.06.2025 | 82,53 | 82,53 | 81,33 | 82,30 | -0,30% | - |
| 18.06.2025 | 79,26 | 83,14 | 78,70 | 82,55 | 3,68% | - |
| 17.06.2025 | 87,32 | 87,32 | 75,85 | 79,62 | -8,82% | 35,00 |
| 16.06.2025 | 85,53 | 88,11 | 85,53 | 87,32 | 2,15% | - |
| 13.06.2025 | 86,60 | 87,40 | 84,73 | 85,48 | -1,42% | - |
| 12.06.2025 | 85,92 | 87,35 | 83,78 | 86,71 | 0,90% | - |
| 11.06.2025 | 86,46 | 87,13 | 85,39 | 85,94 | -0,57% | - |
| 10.06.2025 | 87,44 | 89,11 | 84,70 | 86,43 | -1,16% | - |
| 09.06.2025 | 88,41 | 88,48 | 86,15 | 87,44 | -0,93% | - |
| 06.06.2025 | 87,40 | 90,48 | 87,40 | 88,26 | 0,62% | - |
| 05.06.2025 | 89,67 | 90,03 | 87,72 | 87,72 | -2,17% | 20,00 |
| 04.06.2025 | 89,70 | 90,47 | 88,85 | 89,67 | -0,03% | - |
| 03.06.2025 | 90,20 | 90,71 | 87,51 | 89,70 | -0,60% | - |
| 02.06.2025 | 89,60 | 90,46 | 88,12 | 90,24 | 0,80% | - |
| 30.05.2025 | 90,04 | 90,26 | 88,66 | 89,52 | -0,57% | - |
| 29.05.2025 | 94,19 | 94,19 | 87,95 | 90,03 | 0,79% | - |
| 28.05.2025 | 89,12 | 91,56 | 88,43 | 89,32 | 0,24% | - |
| 27.05.2025 | 94,19 | 94,19 | 89,11 | 89,11 | -3,72% | - |
| 26.05.2025 | 91,10 | 92,82 | 91,10 | 92,55 | 1,65% | - |
| 23.05.2025 | 89,26 | 91,80 | 86,70 | 91,05 | 2,02% | - |
| 22.05.2025 | 89,02 | 91,48 | 87,98 | 89,25 | 0,27% | - |
| 21.05.2025 | 92,00 | 92,50 | 89,01 | 89,01 | -3,29% | - |
| 20.05.2025 | 93,30 | 94,11 | 90,30 | 92,04 | -1,23% | - |
| 19.05.2025 | 94,53 | 94,53 | 91,83 | 93,19 | -1,35% | - |
| 16.05.2025 | 94,19 | 95,36 | 91,58 | 94,47 | 0,32% | - |
| 15.05.2025 | 94,32 | 96,43 | 93,15 | 94,17 | -0,01% | 12,00 |
| 14.05.2025 | 95,21 | 98,05 | 90,78 | 94,18 | -1,03% | 231,00 |
| 13.05.2025 | 93,46 | 96,86 | 90,85 | 95,16 | 1,80% | - |
| 12.05.2025 | 86,98 | 99,01 | 86,98 | 93,48 | 7,49% | 6,00 |
| 09.05.2025 | 86,51 | 89,90 | 85,55 | 86,97 | 0,64% | 69,00 |
| 08.05.2025 | 99,03 | 100,88 | 84,04 | 86,42 | -12,65% | 5,00 |
| 07.05.2025 | 99,02 | 99,77 | 96,43 | 98,94 | 0,03% | - |
| 06.05.2025 | 99,66 | 100,07 | 97,72 | 98,91 | -0,87% | - |
| 05.05.2025 | 99,57 | 99,92 | 97,38 | 99,78 | 0,15% | - |
| 02.05.2025 | 92,76 | 99,74 | 92,76 | 99,63 | 7,49% | - |
| 30.04.2025 | 92,63 | 93,74 | 88,54 | 92,69 | 0,16% | - |
| 29.04.2025 | 91,63 | 92,92 | 90,56 | 92,54 | 0,92% | - |
| 28.04.2025 | 94,92 | 95,41 | 90,30 | 91,70 | -3,27% | - |
| 25.04.2025 | 93,19 | 94,93 | 89,13 | 94,80 | 1,72% | - |
| 24.04.2025 | 91,20 | 94,69 | 89,66 | 93,20 | 2,20% | - |
| 23.04.2025 | 91,14 | 94,34 | 91,14 | 91,19 | 0,03% | - |
| 22.04.2025 | 90,79 | 91,37 | 86,96 | 91,16 | 0,40% | 30,00 |
| 17.04.2025 | 89,58 | 91,60 | 88,46 | 90,80 | 1,36% | - |
| 16.04.2025 | 86,18 | 90,49 | 86,17 | 89,58 | -1,58% | 130,00 |
| 15.04.2025 | 86,18 | 91,70 | 85,91 | 91,02 | 5,54% | - |
| 14.04.2025 | 87,25 | 88,11 | 84,78 | 86,24 | -0,13% | - |
| 11.04.2025 | 84,32 | 86,77 | 81,89 | 86,35 | 2,55% | 4,00 |
| 10.04.2025 | 89,30 | 89,35 | 82,49 | 84,20 | -5,78% | 40,00 |
| 09.04.2025 | 80,27 | 89,69 | 77,63 | 89,37 | 11,34% | - |
| 08.04.2025 | 83,35 | 88,16 | 78,74 | 80,27 | -3,68% | 46,00 |
| 07.04.2025 | 79,58 | 87,46 | 73,66 | 83,34 | 4,80% | 648,00 |
| 04.04.2025 | 87,10 | 87,10 | 78,51 | 79,52 | -8,73% | - |
| 03.04.2025 | 93,46 | 93,46 | 85,66 | 87,13 | -6,75% | - |
| 02.04.2025 | 91,83 | 94,22 | 90,31 | 93,44 | 1,78% | - |
| 01.04.2025 | 92,04 | 92,04 | 89,80 | 91,81 | 1,27% | - |
| 31.03.2025 | 98,62 | 98,62 | 88,41 | 90,66 | -4,76% | - |
| 28.03.2025 | 98,62 | 100,18 | 95,19 | 95,19 | -3,02% | 100,00 |
| 27.03.2025 | 98,62 | 99,12 | 95,84 | 98,15 | -0,47% | - |
| 26.03.2025 | 100,45 | 100,75 | 98,39 | 98,61 | -1,84% | - |
| 25.03.2025 | 99,08 | 100,50 | 98,31 | 100,46 | 1,39% | - |
| 24.03.2025 | 93,90 | 99,32 | 93,81 | 99,08 | 5,52% | 11,00 |
| 21.03.2025 | 92,04 | 93,92 | 90,70 | 93,90 | 2,02% | - |
| 20.03.2025 | 91,83 | 93,67 | 91,34 | 92,04 | 0,23% | 35,00 |
| 19.03.2025 | 88,34 | 92,18 | 87,73 | 91,83 | 3,95% | - |
| 18.03.2025 | 87,70 | 88,46 | 86,24 | 88,34 | 0,73% | - |
| 17.03.2025 | 86,43 | 88,61 | 85,80 | 87,70 | 1,48% | - |
| 14.03.2025 | 85,18 | 88,30 | 84,76 | 86,42 | 1,44% | 16,00 |
| 13.03.2025 | 85,13 | 86,06 | 84,02 | 85,19 | 0,07% | - |
| 12.03.2025 | 82,25 | 85,73 | 82,25 | 85,13 | 3,46% | - |
| 11.03.2025 | 78,04 | 82,54 | 76,90 | 82,28 | 5,43% | - |
| 10.03.2025 | 80,24 | 80,65 | 75,64 | 78,04 | -2,77% | - |
| 07.03.2025 | 80,63 | 81,29 | 77,73 | 80,26 | -0,46% | - |
| 06.03.2025 | 85,02 | 86,19 | 80,07 | 80,63 | -5,17% | 5,00 |
| 05.03.2025 | 88,00 | 88,70 | 83,78 | 85,03 | -3,37% | - |
| 04.03.2025 | 90,29 | 91,07 | 85,55 | 88,00 | -2,55% | 3,00 |
| 03.03.2025 | 92,78 | 94,34 | 89,61 | 90,30 | -2,66% | - |
| 28.02.2025 | 89,59 | 93,13 | 87,57 | 92,77 | 3,63% | - |
| 27.02.2025 | 88,92 | 92,38 | 87,99 | 89,52 | 0,67% | - |
| 26.02.2025 | 88,26 | 92,15 | 87,75 | 88,92 | 0,76% | - |