80,250€
-7,90%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 87,10 | 87,10 | 78,51 | 80,22 | -7,93% | - |
| 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% | - |
| 25.02.2025 | 95,52 | 96,77 | 88,06 | 88,25 | -7,60% | 31,00 |
| 24.02.2025 | 93,47 | 98,66 | 93,47 | 95,51 | 2,02% | - |
| 21.02.2025 | 96,70 | 98,90 | 93,32 | 93,62 | -3,20% | 11,00 |
| 20.02.2025 | 100,04 | 102,52 | 96,03 | 96,71 | -3,31% | - |
| 19.02.2025 | 98,23 | 100,80 | 96,59 | 100,03 | 2,70% | 60,00 |
| 18.02.2025 | 98,89 | 100,37 | 95,06 | 97,40 | -1,77% | 70,00 |
| 17.02.2025 | 98,89 | 99,60 | 98,89 | 99,15 | 0,31% | 11,00 |
| 14.02.2025 | 99,66 | 100,52 | 97,48 | 98,84 | -0,90% | 70,00 |
| 13.02.2025 | 100,99 | 102,38 | 99,00 | 99,74 | -1,22% | - |
| 12.02.2025 | 101,82 | 105,83 | 100,06 | 100,98 | -0,96% | - |
| 11.02.2025 | 107,63 | 109,70 | 100,88 | 101,95 | -5,25% | - |
| 10.02.2025 | 109,95 | 111,40 | 106,85 | 107,60 | -2,16% | - |
| 07.02.2025 | 112,28 | 113,10 | 106,65 | 109,98 | -2,11% | 14,00 |
| 06.02.2025 | 115,40 | 116,05 | 110,68 | 112,35 | -2,60% | - |
| 05.02.2025 | 113,63 | 115,75 | 111,60 | 115,35 | 1,52% | - |
| 04.02.2025 | 114,85 | 116,23 | 112,75 | 113,63 | -1,09% | - |
| 03.02.2025 | 104,85 | 115,90 | 104,55 | 114,88 | 9,04% | 14,00 |
| 31.01.2025 | 106,90 | 108,33 | 103,20 | 105,35 | -1,47% | 35,00 |
| 30.01.2025 | 104,43 | 109,50 | 103,43 | 106,93 | 2,44% | 10,00 |
| 29.01.2025 | 103,05 | 105,00 | 102,28 | 104,38 | 1,48% | - |
| 28.01.2025 | 99,21 | 103,33 | 98,82 | 102,85 | 3,71% | - |
| 27.01.2025 | 103,63 | 103,63 | 96,76 | 99,17 | -4,46% | - |
| 24.01.2025 | 105,28 | 106,95 | 101,48 | 103,80 | -1,28% | - |
| 23.01.2025 | 99,21 | 106,70 | 97,45 | 105,15 | 6,03% | - |
| 22.01.2025 | 95,55 | 99,50 | 95,27 | 99,17 | 3,76% | - |
| 21.01.2025 | 103,05 | 104,73 | 94,40 | 95,58 | -7,27% | 5,00 |
| 20.01.2025 | 103,90 | 104,03 | 102,90 | 103,08 | -0,79% | - |
| 17.01.2025 | 102,10 | 105,93 | 102,10 | 103,90 | 1,79% | - |
| 16.01.2025 | 102,23 | 105,13 | 101,83 | 102,08 | -0,20% | - |
| 15.01.2025 | 99,76 | 105,30 | 99,73 | 102,28 | 2,55% | 4,00 |
| 14.01.2025 | 98,43 | 101,98 | 97,80 | 99,73 | 1,45% | - |
| 13.01.2025 | 103,90 | 104,00 | 95,74 | 98,30 | -5,39% | 16,00 |
| 10.01.2025 | 108,70 | 113,78 | 103,48 | 103,90 | -4,42% | 14,00 |
| 09.01.2025 | 108,98 | 108,98 | 108,45 | 108,70 | -0,25% | - |
| 08.01.2025 | 109,13 | 110,05 | 108,23 | 108,98 | -0,21% | - |
| 07.01.2025 | 113,58 | 114,03 | 107,83 | 109,20 | -3,77% | 4,00 |
| 06.01.2025 | 113,15 | 117,18 | 109,90 | 113,48 | -0,20% | - |
| 03.01.2025 | 113,15 | 115,15 | 111,70 | 113,70 | 0,49% | - |
| 02.01.2025 | 109,90 | 113,35 | 106,55 | 113,15 | 4,33% | 50,00 |
| 30.12.2024 | 109,70 | 111,18 | 108,18 | 108,45 | 0,09% | 7,00 |
| 27.12.2024 | 111,15 | 112,30 | 108,13 | 108,35 | -2,52% | - |
| 23.12.2024 | 106,53 | 112,23 | 106,03 | 111,15 | 4,34% | 3,00 |
| 20.12.2024 | 109,18 | 109,18 | 105,68 | 106,53 | -2,43% | 15,00 |
| 19.12.2024 | 108,30 | 111,60 | 107,60 | 109,18 | 0,81% | 40,00 |
| 18.12.2024 | 112,50 | 115,15 | 108,03 | 108,30 | -3,73% | 215,00 |
| 17.12.2024 | 111,63 | 112,63 | 106,08 | 112,50 | 0,78% | 20,00 |
| 16.12.2024 | 111,63 | 114,00 | 110,23 | 111,63 | 0,00% | - |
| 13.12.2024 | 112,45 | 114,60 | 111,33 | 111,63 | -0,73% | - |
| 12.12.2024 | 114,13 | 115,50 | 112,25 | 112,45 | -1,47% | - |
| 11.12.2024 | 111,28 | 115,98 | 111,05 | 114,13 | 2,56% | - |
| 10.12.2024 | 108,88 | 116,95 | 108,70 | 111,28 | 2,20% | - |
| 09.12.2024 | 114,03 | 114,60 | 108,65 | 108,88 | -4,52% | 20,00 |
| 06.12.2024 | 109,78 | 114,48 | 109,08 | 114,03 | 3,87% | - |
| 05.12.2024 | 111,05 | 111,45 | 104,98 | 109,78 | -1,15% | 50,00 |
| 04.12.2024 | 110,78 | 113,58 | 110,48 | 111,05 | 0,25% | - |
| 03.12.2024 | 109,25 | 112,78 | 107,98 | 110,78 | 1,40% | - |
| 02.12.2024 | 110,00 | 113,30 | 107,58 | 109,25 | -0,68% | 66,00 |
| 29.11.2024 | 108,58 | 110,28 | 105,45 | 110,00 | 1,31% | - |
| 28.11.2024 | 107,95 | 108,70 | 107,95 | 108,58 | 0,58% | - |
| 27.11.2024 | 108,78 | 109,70 | 106,73 | 107,95 | -0,76% | - |
| 26.11.2024 | 104,75 | 109,40 | 104,48 | 108,78 | 3,84% | - |
| 25.11.2024 | 104,60 | 105,73 | 103,23 | 104,75 | 0,14% | - |
| 22.11.2024 | 104,55 | 106,08 | 103,58 | 104,60 | 0,05% | - |
| 21.11.2024 | 101,86 | 105,00 | 99,80 | 104,55 | 2,64% | 40,00 |
| 20.11.2024 | 97,30 | 102,63 | 96,84 | 101,86 | 4,69% | 2,00 |
| 19.11.2024 | 94,78 | 98,47 | 93,40 | 97,30 | 2,66% | 5,00 |
| 18.11.2024 | 92,53 | 95,49 | 91,75 | 94,78 | 2,43% | 113,00 |
| 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 |