92,530€
-5,46%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 97,87 | 97,87 | 91,71 | 92,53 | -5,46% | 35,00 |
| 14.11.2024 | 98,89 | 100,74 | 97,66 | 97,87 | -1,03% | - |
| 13.11.2024 | 98,08 | 101,40 | 97,17 | 98,89 | 0,83% | 20,00 |
| 12.11.2024 | 100,24 | 102,15 | 96,96 | 98,08 | -2,15% | 40,00 |
| 11.11.2024 | 99,70 | 102,53 | 99,31 | 100,24 | 0,54% | 103,00 |
| 08.11.2024 | 96,73 | 99,97 | 96,32 | 99,70 | 3,07% | - |
| 07.11.2024 | 105,58 | 107,00 | 95,96 | 96,73 | -8,38% | 9,00 |
| 06.11.2024 | 93,53 | 105,70 | 93,53 | 105,58 | 12,88% | 50,00 |
| 05.11.2024 | 91,61 | 95,20 | 91,24 | 93,53 | 2,10% | - |
| 04.11.2024 | 95,55 | 96,42 | 91,21 | 91,61 | -4,12% | 93,00 |
| 01.11.2024 | 93,35 | 96,57 | 92,72 | 95,55 | 2,36% | 9,00 |
| 31.10.2024 | 93,58 | 94,95 | 92,22 | 93,35 | -0,25% | 63,00 |
| 30.10.2024 | 95,27 | 95,72 | 93,08 | 93,58 | -1,77% | 200,00 |
| 29.10.2024 | 94,47 | 95,71 | 92,19 | 95,27 | 0,85% | 42,00 |
| 28.10.2024 | 95,23 | 98,71 | 94,05 | 94,47 | -0,80% | - |
| 25.10.2024 | 95,94 | 96,56 | 94,17 | 95,23 | -0,74% | - |
| 24.10.2024 | 91,79 | 96,75 | 91,79 | 95,94 | 4,52% | 11,00 |
| 23.10.2024 | 95,59 | 95,83 | 88,32 | 91,79 | -3,98% | - |
| 22.10.2024 | 96,98 | 97,51 | 95,18 | 95,59 | -1,43% | - |
| 21.10.2024 | 93,39 | 97,05 | 92,74 | 96,98 | 3,84% | - |
| 18.10.2024 | 94,84 | 96,36 | 91,63 | 93,39 | -1,53% | - |
| 17.10.2024 | 95,88 | 97,16 | 94,09 | 94,84 | -1,08% | - |
| 16.10.2024 | 96,19 | 97,70 | 95,52 | 95,88 | -0,31% | - |
| 15.10.2024 | 95,82 | 97,48 | 94,17 | 96,18 | 0,38% | - |
| 14.10.2024 | 92,45 | 96,73 | 92,27 | 95,82 | 3,65% | - |
| 11.10.2024 | 93,86 | 94,18 | 90,79 | 92,45 | -1,50% | - |
| 10.10.2024 | 88,90 | 94,06 | 88,51 | 93,86 | 4,95% | - |
| 09.10.2024 | 87,84 | 91,42 | 87,79 | 89,43 | 1,91% | 45,00 |
| 08.10.2024 | 87,40 | 90,64 | 84,60 | 87,75 | 2,60% | - |
| 07.10.2024 | 90,40 | 90,48 | 85,34 | 85,53 | -4,90% | 5,00 |
| 04.10.2024 | 81,63 | 90,70 | 81,55 | 89,94 | 9,39% | - |
| 03.10.2024 | 78,51 | 82,38 | 76,50 | 82,22 | 4,73% | - |
| 02.10.2024 | 82,89 | 83,38 | 77,80 | 78,51 | -5,28% | - |
| 01.10.2024 | 83,53 | 84,54 | 81,90 | 82,89 | -0,77% | - |
| 30.09.2024 | 85,13 | 86,79 | 82,81 | 83,53 | -1,88% | - |
| 27.09.2024 | 84,55 | 87,33 | 84,35 | 85,13 | 0,69% | 38,00 |
| 26.09.2024 | 96,00 | 96,74 | 83,29 | 84,55 | -11,93% | 40,00 |
| 25.09.2024 | 96,77 | 97,42 | 94,90 | 96,00 | -0,80% | 92,00 |
| 24.09.2024 | 99,07 | 100,60 | 95,67 | 96,77 | -2,32% | - |
| 23.09.2024 | 97,53 | 99,70 | 96,76 | 99,07 | 1,57% | - |
| 20.09.2024 | 95,71 | 98,19 | 95,46 | 97,53 | 1,90% | 40,00 |
| 19.09.2024 | 95,31 | 97,69 | 95,08 | 95,71 | 0,42% | 30,00 |
| 18.09.2024 | 93,84 | 97,72 | 93,44 | 95,31 | 1,57% | - |
| 17.09.2024 | 93,02 | 94,99 | 92,86 | 93,84 | 0,88% | - |
| 16.09.2024 | 92,75 | 94,73 | 91,72 | 93,02 | 0,29% | - |
| 13.09.2024 | 91,51 | 94,08 | 90,82 | 92,75 | 1,36% | - |
| 12.09.2024 | 90,60 | 93,36 | 89,70 | 91,51 | 1,00% | - |
| 11.09.2024 | 85,65 | 90,67 | 84,26 | 90,60 | 5,78% | - |
| 10.09.2024 | 84,91 | 88,30 | 84,28 | 85,65 | 0,87% | - |
| 09.09.2024 | 84,22 | 86,12 | 84,22 | 84,91 | 0,82% | 6,00 |
| 06.09.2024 | 84,19 | 85,25 | 81,68 | 84,22 | 0,04% | - |
| 05.09.2024 | 85,22 | 87,87 | 83,61 | 84,19 | -1,21% | 42,00 |
| 04.09.2024 | 80,33 | 86,01 | 77,30 | 85,22 | 6,09% | - |
| 03.09.2024 | 87,05 | 87,20 | 79,99 | 80,33 | -7,72% | 4,00 |
| 02.09.2024 | 87,08 | 87,46 | 86,92 | 87,05 | -0,03% | - |
| 30.08.2024 | 87,49 | 89,14 | 86,88 | 87,08 | -0,47% | - |
| 29.08.2024 | 86,64 | 88,23 | 86,50 | 87,49 | 0,98% | - |
| 28.08.2024 | 87,37 | 88,16 | 86,62 | 86,64 | -0,84% | - |
| 27.08.2024 | 87,00 | 88,33 | 85,37 | 87,37 | 0,43% | - |
| 26.08.2024 | 89,30 | 93,00 | 86,96 | 87,00 | -2,58% | - |
| 23.08.2024 | 87,96 | 89,79 | 87,96 | 89,30 | 1,52% | - |
| 22.08.2024 | 89,47 | 91,22 | 87,82 | 87,96 | -1,69% | - |
| 21.08.2024 | 84,14 | 89,61 | 83,52 | 89,47 | 6,33% | - |
| 20.08.2024 | 87,74 | 88,40 | 82,94 | 84,14 | -4,10% | 150,00 |
| 19.08.2024 | 85,76 | 88,57 | 85,42 | 87,74 | 2,31% | 15,00 |
| 16.08.2024 | 88,06 | 88,84 | 84,82 | 85,76 | -2,61% | 42,00 |
| 15.08.2024 | 86,40 | 88,83 | 86,22 | 88,06 | 1,92% | - |
| 14.08.2024 | 86,38 | 87,18 | 85,21 | 86,40 | 0,02% | - |
| 13.08.2024 | 84,80 | 87,52 | 83,34 | 86,38 | 1,86% | - |
| 12.08.2024 | 86,06 | 87,15 | 84,39 | 84,80 | -1,46% | 206,00 |
| 09.08.2024 | 85,69 | 86,84 | 84,68 | 86,06 | 0,43% | 360,00 |
| 08.08.2024 | 81,00 | 85,82 | 80,94 | 85,69 | 5,79% | - |
| 07.08.2024 | 81,43 | 84,77 | 80,64 | 81,00 | -0,53% | 131,00 |
| 06.08.2024 | 76,78 | 82,53 | 76,27 | 81,43 | 6,06% | - |
| 05.08.2024 | 77,67 | 77,67 | 67,01 | 76,78 | -1,15% | 145,00 |
| 02.08.2024 | 82,90 | 83,00 | 75,71 | 77,67 | -6,31% | 22,00 |
| 01.08.2024 | 86,43 | 88,08 | 81,40 | 82,90 | -4,08% | - |
| 31.07.2024 | 86,43 | 87,88 | 84,53 | 86,43 | 0,00% | - |
| 30.07.2024 | 85,18 | 87,19 | 84,32 | 86,43 | 1,47% | - |
| 29.07.2024 | 84,88 | 87,82 | 83,75 | 85,18 | 0,35% | - |
| 26.07.2024 | 82,51 | 86,61 | 82,08 | 84,88 | 2,87% | 12,00 |
| 25.07.2024 | 83,87 | 84,98 | 79,43 | 82,51 | -1,62% | 173,00 |
| 24.07.2024 | 88,96 | 89,64 | 83,38 | 83,87 | -5,72% | - |
| 23.07.2024 | 82,27 | 92,10 | 82,27 | 88,96 | 8,13% | 6,00 |
| 22.07.2024 | 81,69 | 83,73 | 80,63 | 82,27 | 0,71% | 34,00 |
| 19.07.2024 | 80,65 | 82,38 | 78,61 | 81,69 | 1,29% | 2,00 |
| 18.07.2024 | 76,04 | 80,89 | 74,50 | 80,65 | 6,06% | 400,00 |
| 17.07.2024 | 79,06 | 79,24 | 74,58 | 76,04 | -3,82% | - |
| 16.07.2024 | 83,70 | 86,24 | 78,92 | 79,06 | -5,54% | - |
| 15.07.2024 | 82,61 | 86,00 | 81,17 | 83,70 | 1,32% | 72,00 |
| 12.07.2024 | 79,90 | 83,91 | 78,27 | 82,61 | 3,39% | - |
| 11.07.2024 | 82,37 | 84,94 | 79,14 | 79,90 | -3,00% | - |
| 10.07.2024 | 83,88 | 86,09 | 81,39 | 82,37 | -1,80% | 35,00 |
| 09.07.2024 | 79,88 | 85,14 | 79,88 | 83,88 | 5,01% | 38,00 |
| 08.07.2024 | 79,26 | 80,93 | 77,55 | 79,88 | 0,78% | - |
| 05.07.2024 | 82,06 | 84,10 | 78,93 | 79,26 | -3,41% | - |
| 04.07.2024 | 82,24 | 82,54 | 82,06 | 82,06 | -0,22% | 3,00 |
| 03.07.2024 | 80,29 | 82,44 | 79,08 | 82,24 | 2,43% | 27,00 |
| 02.07.2024 | 80,26 | 81,62 | 79,73 | 80,29 | 0,04% | - |
| 01.07.2024 | 78,49 | 80,83 | 77,46 | 80,26 | 2,26% | 15,00 |