43,610€
-3,77%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,97 | 45,01 | 42,14 | 43,38 | -4,28% | - |
| 06.03.2026 | 45,61 | 46,16 | 44,13 | 45,32 | -0,95% | - |
| 05.03.2026 | 42,19 | 46,14 | 41,93 | 45,76 | 8,99% | 54,00 |
| 04.03.2026 | 43,85 | 44,37 | 41,48 | 41,98 | -5,41% | 33,00 |
| 03.03.2026 | 47,90 | 47,90 | 43,58 | 44,38 | -6,75% | - |
| 02.03.2026 | 47,78 | 48,09 | 45,95 | 47,60 | -0,75% | - |
| 27.02.2026 | 49,20 | 49,20 | 47,18 | 47,96 | -1,81% | - |
| 26.02.2026 | 48,32 | 49,13 | 48,11 | 48,84 | 0,82% | - |
| 25.02.2026 | 47,77 | 48,46 | 47,35 | 48,45 | 1,94% | - |
| 24.02.2026 | 46,81 | 47,55 | 46,25 | 47,53 | 0,96% | - |
| 23.02.2026 | 47,58 | 47,86 | 45,78 | 47,08 | -1,12% | - |
| 20.02.2026 | 47,42 | 48,31 | 46,95 | 47,61 | 1,92% | - |
| 19.02.2026 | 48,57 | 48,72 | 46,12 | 46,72 | -3,79% | - |
| 18.02.2026 | 47,90 | 49,17 | 47,49 | 48,56 | 1,49% | - |
| 17.02.2026 | 47,41 | 48,63 | 47,19 | 47,84 | 0,92% | - |
| 16.02.2026 | 47,39 | 47,62 | 47,33 | 47,41 | -1,14% | - |
| 13.02.2026 | 49,32 | 50,05 | 46,58 | 47,95 | -1,07% | - |
| 12.02.2026 | 50,10 | 50,74 | 48,34 | 48,47 | -3,81% | - |
| 11.02.2026 | 52,43 | 52,98 | 49,47 | 50,39 | -3,84% | - |
| 10.02.2026 | 49,63 | 53,31 | 49,63 | 52,40 | 5,78% | - |
| 09.02.2026 | 47,62 | 50,56 | 47,52 | 49,54 | 2,66% | 60,00 |
| 06.02.2026 | 48,33 | 48,87 | 47,22 | 48,25 | -0,29% | 60,00 |
| 05.02.2026 | 46,81 | 49,00 | 46,51 | 48,39 | 2,96% | - |
| 04.02.2026 | 47,10 | 48,08 | 45,04 | 47,00 | 0,73% | 20,00 |
| 03.02.2026 | 54,04 | 55,33 | 46,02 | 46,66 | -14,26% | - |
| 02.02.2026 | 52,57 | 54,76 | 51,94 | 54,42 | 4,96% | 15,00 |
| 30.01.2026 | 51,86 | 53,09 | 51,37 | 51,85 | 1,11% | - |
| 29.01.2026 | 50,53 | 52,07 | 50,36 | 51,28 | 1,24% | - |
| 28.01.2026 | 52,13 | 53,22 | 50,60 | 50,65 | -5,27% | 5,00 |
| 27.01.2026 | 53,59 | 54,26 | 52,62 | 53,47 | 0,77% | - |
| 26.01.2026 | 52,82 | 54,11 | 52,61 | 53,06 | -0,04% | - |
| 23.01.2026 | 56,28 | 57,34 | 52,51 | 53,08 | -7,56% | - |
| 22.01.2026 | 56,17 | 57,94 | 56,17 | 57,42 | 1,07% | - |
| 21.01.2026 | 63,47 | 63,87 | 56,55 | 56,81 | -11,03% | 283,00 |
| 20.01.2026 | 63,14 | 65,14 | 61,26 | 63,85 | 1,11% | - |
| 19.01.2026 | 63,80 | 63,80 | 62,96 | 63,15 | -1,33% | - |
| 16.01.2026 | 64,14 | 65,79 | 62,78 | 64,00 | -1,14% | 9,00 |
| 15.01.2026 | 65,78 | 66,13 | 64,56 | 64,74 | -0,61% | - |
| 14.01.2026 | 67,61 | 70,80 | 64,27 | 65,14 | -3,82% | 33,00 |
| 13.01.2026 | 67,61 | 68,42 | 66,93 | 67,73 | -0,37% | 60,00 |
| 12.01.2026 | 67,61 | 68,26 | 66,87 | 67,98 | 0,24% | - |
| 09.01.2026 | 70,80 | 71,57 | 66,73 | 67,82 | -3,88% | - |
| 08.01.2026 | 71,20 | 71,66 | 70,30 | 70,56 | -0,70% | - |
| 07.01.2026 | 71,43 | 71,79 | 70,81 | 71,06 | -0,75% | - |
| 06.01.2026 | 70,08 | 72,68 | 69,62 | 71,60 | 1,85% | 14,00 |
| 05.01.2026 | 69,94 | 72,84 | 69,35 | 70,30 | 0,47% | 4,00 |
| 02.01.2026 | 70,03 | 70,44 | 68,72 | 69,97 | -0,13% | 50,00 |
| 30.12.2025 | 70,03 | 71,13 | 69,92 | 70,06 | 0,09% | - |
| 29.12.2025 | 72,54 | 72,54 | 69,63 | 70,00 | -3,82% | - |
| 23.12.2025 | 73,45 | 73,45 | 71,83 | 72,78 | -1,32% | - |
| 22.12.2025 | 73,71 | 74,16 | 71,77 | 73,75 | 0,41% | - |
| 19.12.2025 | 71,70 | 73,65 | 71,29 | 73,45 | 3,09% | - |
| 18.12.2025 | 71,70 | 73,26 | 70,88 | 71,25 | -0,93% | - |
| 17.12.2025 | 71,70 | 73,60 | 71,70 | 71,92 | -1,32% | - |
| 16.12.2025 | 71,70 | 73,36 | 71,31 | 72,88 | 1,60% | - |
| 15.12.2025 | 70,28 | 71,76 | 69,74 | 71,73 | 2,12% | 90,00 |
| 12.12.2025 | 66,89 | 70,48 | 66,89 | 70,24 | 5,04% | 25,00 |
| 11.12.2025 | 65,04 | 67,69 | 64,32 | 66,87 | 4,11% | 10,00 |
| 10.12.2025 | 61,68 | 64,44 | 61,25 | 64,23 | 4,18% | - |
| 09.12.2025 | 60,00 | 62,09 | 59,96 | 61,65 | 2,70% | 125,00 |
| 08.12.2025 | 63,14 | 63,78 | 59,93 | 60,03 | -5,15% | 58,00 |
| 05.12.2025 | 64,03 | 64,72 | 62,57 | 63,29 | -0,91% | - |
| 04.12.2025 | 62,68 | 64,27 | 62,61 | 63,87 | 2,26% | - |
| 03.12.2025 | 62,24 | 62,65 | 61,01 | 62,46 | 0,00% | - |
| 02.12.2025 | 62,33 | 63,16 | 60,91 | 62,46 | 0,35% | - |
| 01.12.2025 | 61,54 | 62,66 | 60,97 | 62,24 | 0,83% | 5,00 |
| 28.11.2025 | 60,65 | 62,26 | 60,65 | 61,73 | 1,78% | - |
| 27.11.2025 | 60,72 | 60,74 | 60,62 | 60,65 | -0,35% | - |
| 26.11.2025 | 62,94 | 63,59 | 60,62 | 60,86 | -3,49% | - |
| 25.11.2025 | 63,19 | 64,07 | 62,80 | 63,06 | -0,11% | - |
| 24.11.2025 | 64,30 | 64,75 | 62,79 | 63,13 | -0,74% | - |
| 21.11.2025 | 63,21 | 63,68 | 63,21 | 63,60 | 0,49% | - |
| 20.11.2025 | 63,76 | 64,65 | 63,00 | 63,29 | -0,94% | 1,00 |
| 19.11.2025 | 63,85 | 65,39 | 62,87 | 63,89 | -0,02% | - |
| 18.11.2025 | 63,87 | 63,90 | 63,25 | 63,90 | -0,33% | - |
| 17.11.2025 | 65,63 | 67,31 | 64,07 | 64,11 | -2,20% | - |
| 14.11.2025 | 65,59 | 66,73 | 64,33 | 65,55 | -0,12% | - |
| 13.11.2025 | 66,51 | 67,29 | 65,46 | 65,63 | -1,14% | - |
| 12.11.2025 | 67,60 | 68,16 | 66,02 | 66,39 | -1,91% | - |
| 11.11.2025 | 66,31 | 67,91 | 65,86 | 67,68 | 1,56% | - |
| 10.11.2025 | 67,30 | 68,76 | 65,74 | 66,64 | -1,35% | - |
| 07.11.2025 | 68,03 | 69,01 | 66,72 | 67,55 | -0,65% | 40,00 |
| 06.11.2025 | 69,63 | 69,88 | 67,16 | 67,99 | -2,13% | - |
| 05.11.2025 | 68,64 | 69,91 | 68,31 | 69,47 | 1,09% | - |
| 04.11.2025 | 69,31 | 70,35 | 68,42 | 68,72 | -0,97% | 126,00 |
| 03.11.2025 | 69,51 | 70,90 | 69,00 | 69,39 | -0,26% | - |
| 31.10.2025 | 70,06 | 71,40 | 69,42 | 69,57 | -0,66% | - |
| 30.10.2025 | 66,59 | 70,77 | 66,22 | 70,03 | 5,13% | - |
| 29.10.2025 | 69,41 | 71,87 | 65,94 | 66,61 | -3,58% | 75,00 |
| 28.10.2025 | 77,29 | 79,32 | 68,12 | 69,08 | -10,66% | - |
| 27.10.2025 | 77,05 | 79,05 | 77,05 | 77,32 | 0,69% | - |
| 24.10.2025 | 76,59 | 77,65 | 76,53 | 76,79 | 0,16% | - |
| 23.10.2025 | 77,03 | 78,64 | 76,56 | 76,67 | -0,54% | - |
| 22.10.2025 | 77,65 | 79,15 | 76,55 | 77,09 | -0,54% | - |
| 21.10.2025 | 78,03 | 79,81 | 76,35 | 77,51 | -0,67% | - |
| 20.10.2025 | 76,27 | 78,55 | 76,09 | 78,03 | 2,52% | - |
| 17.10.2025 | 75,68 | 76,88 | 74,50 | 76,11 | 1,00% | - |
| 16.10.2025 | 77,65 | 79,36 | 75,31 | 75,36 | -3,78% | - |
| 15.10.2025 | 78,68 | 79,58 | 77,64 | 78,32 | -0,56% | - |
| 14.10.2025 | 79,12 | 79,43 | 77,97 | 78,76 | -1,35% | - |