49,680€
0,81%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,47 | 50,07 | 49,42 | 50,02 | 1,49% | - |
| 30.07.2026 | 49,71 | 51,58 | 48,56 | 49,28 | -0,87% | - |
| 29.07.2026 | 47,18 | 50,57 | 46,54 | 49,72 | 6,07% | - |
| 28.07.2026 | 45,45 | 47,43 | 45,43 | 46,87 | 1,87% | - |
| 27.07.2026 | 43,28 | 46,19 | 43,28 | 46,01 | 6,22% | - |
| 24.07.2026 | 43,13 | 44,04 | 42,89 | 43,32 | 0,27% | - |
| 23.07.2026 | 45,38 | 46,07 | 43,19 | 43,20 | -5,03% | - |
| 22.07.2026 | 49,31 | 49,49 | 45,00 | 45,49 | -5,86% | 220,00 |
| 21.07.2026 | 46,54 | 48,66 | 45,82 | 48,32 | 3,03% | - |
| 20.07.2026 | 47,68 | 48,64 | 46,71 | 46,90 | -1,36% | - |
| 17.07.2026 | 47,40 | 47,70 | 46,36 | 47,55 | 0,39% | - |
| 16.07.2026 | 48,89 | 48,89 | 46,77 | 47,36 | -2,20% | - |
| 15.07.2026 | 48,89 | 49,83 | 48,42 | 48,43 | -1,38% | - |
| 14.07.2026 | 50,18 | 50,28 | 47,74 | 49,11 | -2,47% | - |
| 13.07.2026 | 51,21 | 51,90 | 50,24 | 50,35 | -1,47% | - |
| 10.07.2026 | 50,77 | 51,93 | 50,40 | 51,10 | 0,93% | - |
| 09.07.2026 | 49,97 | 50,86 | 49,13 | 50,63 | 2,33% | - |
| 08.07.2026 | 51,54 | 52,88 | 48,33 | 49,48 | -4,89% | - |
| 07.07.2026 | 50,16 | 53,04 | 50,14 | 52,02 | 3,01% | - |
| 06.07.2026 | 50,91 | 51,31 | 50,29 | 50,50 | -1,29% | - |
| 03.07.2026 | 50,80 | 51,23 | 50,80 | 51,16 | 0,77% | - |
| 02.07.2026 | 51,04 | 51,34 | 49,46 | 50,77 | -0,53% | - |
| 01.07.2026 | 46,69 | 51,33 | 46,45 | 51,04 | 8,06% | - |
| 30.06.2026 | 47,32 | 47,68 | 45,98 | 47,24 | 0,51% | - |
| 29.06.2026 | 47,00 | 48,18 | 46,18 | 47,00 | -0,12% | - |
| 26.06.2026 | 45,79 | 47,41 | 45,31 | 47,05 | 4,37% | - |
| 25.06.2026 | 45,41 | 45,76 | 44,02 | 45,08 | -0,29% | - |
| 24.06.2026 | 40,87 | 45,75 | 40,87 | 45,21 | 11,34% | - |
| 23.06.2026 | 40,52 | 41,29 | 39,69 | 40,61 | -1,64% | - |
| 22.06.2026 | 41,18 | 41,29 | 39,68 | 41,28 | 1,57% | 2,00 |
| 19.06.2026 | 40,87 | 40,87 | 40,57 | 40,64 | -0,25% | - |
| 18.06.2026 | 39,30 | 40,88 | 39,30 | 40,74 | 3,06% | - |
| 17.06.2026 | 39,30 | 40,32 | 39,00 | 39,53 | -0,23% | - |
| 16.06.2026 | 39,24 | 40,40 | 38,70 | 39,62 | 2,06% | - |
| 15.06.2026 | 38,14 | 41,53 | 37,86 | 38,82 | 2,51% | - |
| 12.06.2026 | 35,98 | 38,71 | 35,96 | 37,87 | 11,27% | - |
| 11.06.2026 | 33,94 | 34,18 | 33,82 | 34,04 | -2,90% | - |
| 10.06.2026 | 35,63 | 35,99 | 34,92 | 35,05 | -3,91% | - |
| 09.06.2026 | 37,15 | 37,17 | 36,11 | 36,48 | 0,22% | - |
| 08.06.2026 | 38,21 | 38,55 | 36,22 | 36,40 | -5,07% | - |
| 05.06.2026 | 38,25 | 39,47 | 38,08 | 38,34 | -2,90% | - |
| 04.06.2026 | 38,25 | 40,17 | 38,07 | 39,49 | 3,36% | - |
| 03.06.2026 | 40,22 | 40,82 | 37,48 | 38,20 | -5,15% | - |
| 02.06.2026 | 40,68 | 40,68 | 39,51 | 40,28 | -1,64% | - |
| 01.06.2026 | 40,14 | 41,21 | 39,85 | 40,95 | 0,94% | - |
| 29.05.2026 | 40,65 | 41,24 | 40,40 | 40,57 | -0,71% | - |
| 28.05.2026 | 38,55 | 40,88 | 37,31 | 40,86 | 5,86% | - |
| 27.05.2026 | 36,33 | 38,82 | 36,31 | 38,60 | 5,68% | - |
| 26.05.2026 | 37,10 | 37,45 | 36,29 | 36,52 | -1,62% | - |
| 25.05.2026 | 36,76 | 38,47 | 36,76 | 37,12 | 0,30% | - |
| 22.05.2026 | 37,00 | 37,66 | 36,36 | 37,01 | 0,43% | - |
| 21.05.2026 | 36,96 | 37,41 | 35,91 | 36,85 | -0,23% | - |
| 20.05.2026 | 35,91 | 37,38 | 35,48 | 36,94 | 4,37% | - |
| 19.05.2026 | 38,72 | 39,22 | 33,66 | 35,39 | -9,86% | - |
| 18.05.2026 | 37,04 | 39,35 | 36,95 | 39,26 | 4,86% | - |
| 15.05.2026 | 37,67 | 37,70 | 36,57 | 37,44 | 0,08% | - |
| 14.05.2026 | 37,03 | 37,83 | 36,85 | 37,41 | 1,60% | - |
| 13.05.2026 | 38,36 | 38,49 | 36,54 | 36,82 | -4,49% | - |
| 12.05.2026 | 39,40 | 40,08 | 38,50 | 38,55 | -0,28% | - |
| 11.05.2026 | 40,63 | 40,68 | 38,26 | 38,66 | -4,54% | - |
| 08.05.2026 | 43,13 | 43,16 | 40,26 | 40,50 | -5,17% | - |
| 07.05.2026 | 42,10 | 43,42 | 42,03 | 42,71 | 0,62% | - |
| 06.05.2026 | 40,22 | 42,45 | 40,12 | 42,45 | 5,51% | - |
| 05.05.2026 | 40,14 | 40,70 | 39,61 | 40,23 | 0,39% | - |
| 04.05.2026 | 40,28 | 41,59 | 39,48 | 40,08 | -1,06% | - |
| 30.04.2026 | 40,67 | 41,09 | 39,79 | 40,51 | -0,37% | - |
| 29.04.2026 | 39,99 | 40,92 | 39,76 | 40,66 | 1,91% | - |
| 28.04.2026 | 40,24 | 41,64 | 39,76 | 39,90 | -0,86% | - |
| 27.04.2026 | 39,26 | 40,61 | 39,11 | 40,24 | 2,27% | - |
| 24.04.2026 | 39,06 | 39,39 | 38,54 | 39,35 | 0,95% | - |
| 23.04.2026 | 39,17 | 39,29 | 38,29 | 38,98 | 0,80% | - |
| 22.04.2026 | 41,71 | 41,72 | 38,64 | 38,67 | -6,63% | - |
| 21.04.2026 | 42,06 | 42,58 | 41,22 | 41,41 | -1,48% | - |
| 20.04.2026 | 43,34 | 43,34 | 41,67 | 42,03 | -2,60% | - |
| 17.04.2026 | 40,60 | 43,53 | 40,56 | 43,15 | 6,23% | - |
| 16.04.2026 | 39,78 | 40,96 | 39,64 | 40,62 | 1,75% | - |
| 15.04.2026 | 37,83 | 40,55 | 37,75 | 39,92 | 5,96% | - |
| 14.04.2026 | 36,65 | 37,82 | 36,26 | 37,68 | 3,36% | - |
| 13.04.2026 | 34,69 | 36,86 | 34,14 | 36,45 | 4,76% | - |
| 10.04.2026 | 36,45 | 36,45 | 34,39 | 34,80 | -3,75% | - |
| 09.04.2026 | 36,45 | 36,46 | 35,00 | 36,15 | -1,13% | - |
| 08.04.2026 | 32,93 | 38,23 | 32,93 | 36,57 | 11,92% | 94,00 |
| 07.04.2026 | 34,57 | 35,47 | 32,67 | 32,67 | -4,35% | 94,00 |
| 02.04.2026 | 32,70 | 34,86 | 31,86 | 34,16 | 1,62% | - |
| 01.04.2026 | 32,20 | 34,20 | 32,20 | 33,61 | 2,47% | 65,00 |
| 31.03.2026 | 31,82 | 32,82 | 30,18 | 32,80 | 3,49% | - |
| 30.03.2026 | 31,61 | 32,03 | 29,00 | 31,70 | 0,57% | 190,00 |
| 27.03.2026 | 34,76 | 34,89 | 31,31 | 31,52 | -8,73% | 275,00 |
| 26.03.2026 | 33,84 | 34,59 | 33,47 | 34,53 | 2,28% | 70,00 |
| 25.03.2026 | 34,68 | 35,73 | 33,05 | 33,76 | -2,41% | 15,00 |
| 24.03.2026 | 35,25 | 35,39 | 33,96 | 34,60 | -0,92% | - |
| 23.03.2026 | 34,49 | 36,78 | 33,81 | 34,92 | 1,04% | 6,00 |
| 20.03.2026 | 36,94 | 37,20 | 34,44 | 34,56 | -6,52% | - |
| 19.03.2026 | 39,66 | 39,66 | 36,70 | 36,97 | -0,92% | 25,00 |
| 18.03.2026 | 39,66 | 39,97 | 37,25 | 37,31 | -5,91% | - |
| 17.03.2026 | 39,67 | 41,19 | 39,45 | 39,66 | -0,39% | 10,00 |
| 16.03.2026 | 39,83 | 41,08 | 39,73 | 39,81 | -0,10% | - |
| 13.03.2026 | 39,58 | 40,32 | 39,35 | 39,85 | 1,13% | - |
| 12.03.2026 | 40,46 | 40,92 | 39,29 | 39,41 | -3,71% | - |
| 11.03.2026 | 42,88 | 42,88 | 40,64 | 40,93 | -2,48% | - |