77,890€
-0,87%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 78,57 | 79,32 | 75,06 | 77,89 | -0,87% | 17,00 |
| 15.05.2024 | 71,16 | 78,63 | 68,52 | 78,57 | 10,41% | - |
| 14.05.2024 | 69,94 | 71,71 | 69,33 | 71,16 | 1,74% | - |
| 13.05.2024 | 69,57 | 70,73 | 69,30 | 69,94 | 0,53% | - |
| 10.05.2024 | 68,23 | 70,06 | 68,23 | 69,57 | 1,96% | - |
| 09.05.2024 | 67,70 | 68,81 | 65,81 | 68,23 | 0,78% | 85,00 |
| 08.05.2024 | 66,81 | 67,86 | 65,02 | 67,70 | 1,33% | 7,00 |
| 07.05.2024 | 68,57 | 68,64 | 65,23 | 66,81 | -2,57% | 22,00 |
| 06.05.2024 | 67,08 | 69,70 | 67,08 | 68,57 | 2,22% | 3,00 |
| 03.05.2024 | 65,58 | 68,28 | 65,16 | 67,08 | 2,29% | - |
| 02.05.2024 | 61,90 | 65,69 | 61,90 | 65,58 | 5,95% | - |
| 30.04.2024 | 63,16 | 64,61 | 61,71 | 61,90 | -1,99% | 3,00 |
| 29.04.2024 | 62,98 | 63,36 | 62,21 | 63,16 | 0,29% | - |
| 26.04.2024 | 62,90 | 63,65 | 62,18 | 62,98 | 0,13% | 52,00 |
| 25.04.2024 | 61,18 | 63,01 | 60,30 | 62,90 | 2,81% | - |
| 24.04.2024 | 60,84 | 62,63 | 60,84 | 61,18 | 0,56% | - |
| 23.04.2024 | 58,22 | 61,05 | 58,13 | 60,84 | 4,50% | - |
| 22.04.2024 | 57,08 | 59,76 | 57,04 | 58,22 | 2,00% | 5,00 |
| 19.04.2024 | 57,49 | 58,35 | 56,70 | 57,08 | -0,71% | 11,00 |
| 18.04.2024 | 58,77 | 59,59 | 57,25 | 57,49 | -2,18% | - |
| 17.04.2024 | 59,82 | 61,35 | 58,64 | 58,77 | -1,76% | - |
| 16.04.2024 | 62,26 | 62,53 | 59,70 | 59,82 | -3,92% | - |
| 15.04.2024 | 64,45 | 65,47 | 62,01 | 62,26 | -3,40% | 36,00 |
| 12.04.2024 | 65,80 | 66,26 | 64,07 | 64,45 | -2,05% | - |
| 11.04.2024 | 65,12 | 65,98 | 64,33 | 65,80 | 1,04% | - |
| 10.04.2024 | 63,96 | 65,25 | 62,18 | 65,12 | 1,81% | 70,00 |
| 09.04.2024 | 62,04 | 64,82 | 61,74 | 63,96 | 3,09% | 54,00 |
| 08.04.2024 | 70,14 | 71,21 | 61,80 | 62,04 | -11,67% | 112,00 |
| 05.04.2024 | 66,00 | 70,35 | 66,00 | 70,24 | 6,42% | - |
| 04.04.2024 | 66,45 | 66,96 | 65,82 | 66,00 | -0,68% | - |
| 03.04.2024 | 65,24 | 66,59 | 65,00 | 66,45 | 1,85% | 5,00 |
| 02.04.2024 | 65,58 | 67,30 | 63,69 | 65,24 | -0,78% | 59,00 |
| 28.03.2024 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | 2,00 |
| 27.03.2024 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | 11,00 |
| 26.03.2024 | 62,75 | 64,75 | 62,75 | 64,25 | 2,39% | 12,00 |
| 25.03.2024 | 63,75 | 64,25 | 62,75 | 62,75 | -1,57% | 45,00 |
| 22.03.2024 | 63,25 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 21.03.2024 | 61,75 | 63,25 | 61,25 | 63,25 | 2,43% | - |
| 20.03.2024 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 19.03.2024 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 18.03.2024 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 15.03.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 14.03.2024 | 58,25 | 59,25 | 56,75 | 58,75 | 0,86% | - |
| 13.03.2024 | 59,25 | 59,25 | 57,25 | 58,25 | -1,69% | - |
| 12.03.2024 | 56,75 | 59,25 | 55,75 | 59,25 | 4,41% | - |
| 11.03.2024 | 55,75 | 56,75 | 54,75 | 56,75 | 1,79% | 3,00 |
| 08.03.2024 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 07.03.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 06.03.2024 | 54,25 | 56,25 | 54,25 | 55,75 | 2,76% | - |
| 05.03.2024 | 54,75 | 55,25 | 53,25 | 54,25 | -0,91% | - |
| 04.03.2024 | 57,25 | 57,75 | 54,75 | 54,75 | -4,37% | - |
| 01.03.2024 | 57,00 | 58,75 | 56,75 | 57,25 | 0,88% | 6,00 |
| 29.02.2024 | 54,25 | 57,25 | 54,25 | 56,75 | 4,61% | 1,00 |
| 28.02.2024 | 53,25 | 55,25 | 52,75 | 54,25 | 1,88% | - |
| 27.02.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | 2,00 |
| 26.02.2024 | 52,75 | 54,25 | 52,25 | 53,25 | 0,95% | - |
| 23.02.2024 | 53,75 | 54,75 | 52,25 | 52,75 | -1,86% | - |
| 22.02.2024 | 53,25 | 55,25 | 52,75 | 53,75 | 0,94% | - |
| 21.02.2024 | 53,75 | 53,75 | 51,75 | 53,25 | -0,93% | - |
| 20.02.2024 | 55,75 | 56,25 | 53,25 | 53,75 | -3,59% | 6,00 |
| 19.02.2024 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 16.02.2024 | 54,75 | 57,25 | 54,75 | 56,25 | 2,74% | - |
| 15.02.2024 | 53,75 | 55,25 | 53,25 | 54,75 | 1,86% | - |
| 14.02.2024 | 54,25 | 55,75 | 53,25 | 53,75 | -0,92% | 58,00 |
| 13.02.2024 | 53,75 | 54,25 | 52,25 | 54,25 | 0,93% | - |
| 12.02.2024 | 54,75 | 55,75 | 53,25 | 53,75 | -1,83% | - |
| 09.02.2024 | 53,25 | 56,25 | 53,25 | 54,75 | 2,82% | - |
| 08.02.2024 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 07.02.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | 6,00 |
| 06.02.2024 | 53,75 | 54,25 | 51,25 | 52,75 | -1,86% | - |
| 05.02.2024 | 53,75 | 54,75 | 52,75 | 53,75 | 0,00% | 119,00 |
| 02.02.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 01.02.2024 | 51,25 | 52,75 | 50,25 | 52,25 | 1,95% | - |
| 31.01.2024 | 49,80 | 52,25 | 49,20 | 51,25 | 2,91% | 27,00 |
| 30.01.2024 | 47,10 | 50,25 | 46,80 | 49,80 | 5,73% | 103,00 |
| 29.01.2024 | 45,70 | 47,30 | 45,60 | 47,10 | 3,06% | - |
| 26.01.2024 | 44,30 | 45,70 | 44,00 | 45,70 | 3,16% | - |
| 25.01.2024 | 43,90 | 45,10 | 43,90 | 44,30 | 0,91% | - |
| 24.01.2024 | 46,10 | 46,50 | 43,50 | 43,90 | -4,77% | 75,00 |
| 23.01.2024 | 46,00 | 48,10 | 43,90 | 46,10 | 0,22% | - |
| 22.01.2024 | 45,50 | 46,20 | 44,70 | 46,00 | 1,10% | 50,00 |
| 19.01.2024 | 45,00 | 45,50 | 43,80 | 45,50 | 1,11% | - |
| 18.01.2024 | 43,70 | 45,10 | 43,50 | 45,00 | 2,97% | 58,00 |
| 17.01.2024 | 43,90 | 43,90 | 43,10 | 43,70 | -0,46% | - |
| 16.01.2024 | 43,40 | 44,30 | 42,50 | 43,90 | 1,15% | - |
| 15.01.2024 | 43,30 | 43,40 | 43,20 | 43,40 | 0,23% | 50,00 |
| 12.01.2024 | 43,50 | 44,10 | 42,90 | 43,30 | -0,46% | - |
| 11.01.2024 | 41,50 | 43,70 | 41,20 | 43,50 | 4,82% | - |
| 10.01.2024 | 41,10 | 42,10 | 40,80 | 41,50 | 0,97% | 25,00 |
| 09.01.2024 | 41,30 | 41,60 | 40,90 | 41,10 | -0,48% | - |
| 08.01.2024 | 41,10 | 41,30 | 40,30 | 41,30 | 0,49% | - |
| 05.01.2024 | 42,20 | 42,70 | 40,90 | 41,10 | -2,61% | - |
| 04.01.2024 | 42,40 | 44,20 | 42,00 | 42,20 | -0,47% | 68,00 |
| 03.01.2024 | 42,00 | 43,10 | 41,50 | 42,40 | 0,95% | 120,00 |
| 02.01.2024 | 42,60 | 42,80 | 41,30 | 42,00 | -1,41% | - |
| 29.12.2023 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 28.12.2023 | 42,30 | 42,60 | 42,00 | 42,40 | 0,24% | - |
| 27.12.2023 | 42,00 | 42,80 | 41,90 | 42,30 | 0,71% | - |
| 22.12.2023 | 41,10 | 42,50 | 40,90 | 42,00 | 2,19% | - |
| 21.12.2023 | 40,90 | 41,60 | 40,70 | 41,10 | 0,49% | - |