33,470$
-0,86%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,69 | 33,69 | 33,45 | 33,47 | -0,85% | - |
| 14.11.2024 | 33,75 | 33,76 | 33,66 | 33,76 | 0,89% | - |
| 13.11.2024 | 33,39 | 33,46 | 33,35 | 33,46 | -2,41% | - |
| 12.11.2024 | 34,38 | 34,38 | 34,29 | 34,29 | -0,85% | - |
| 11.11.2024 | 34,73 | 34,73 | 34,50 | 34,58 | -2,17% | - |
| 08.11.2024 | 35,24 | 35,37 | 35,23 | 35,35 | 2,61% | - |
| 07.11.2024 | 34,41 | 34,45 | 34,38 | 34,45 | -0,86% | - |
| 06.11.2024 | 34,70 | 34,76 | 34,54 | 34,75 | -0,16% | - |
| 05.11.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,39% | - |
| 04.11.2024 | 34,11 | 34,34 | 34,04 | 34,32 | 2,08% | - |
| 01.11.2024 | 33,62 | 33,66 | 33,55 | 33,62 | 2,71% | - |
| 31.10.2024 | 33,03 | 33,03 | 32,55 | 32,74 | 1,11% | - |
| 30.10.2024 | 32,25 | 32,40 | 32,25 | 32,38 | -0,94% | - |
| 29.10.2024 | 32,70 | 32,72 | 32,65 | 32,69 | -1,91% | - |
| 28.10.2024 | 33,23 | 33,32 | 33,14 | 33,32 | 2,75% | - |
| 25.10.2024 | 32,48 | 32,52 | 32,30 | 32,43 | -1,91% | - |
| 24.10.2024 | 33,62 | 33,64 | 32,99 | 33,06 | -0,28% | - |
| 23.10.2024 | 33,15 | 33,16 | 33,11 | 33,15 | -3,46% | - |
| 22.10.2024 | 34,27 | 34,34 | 34,26 | 34,34 | -2,80% | - |
| 21.10.2024 | 35,43 | 35,43 | 35,33 | 35,33 | 0,27% | - |
| 18.10.2024 | 35,30 | 35,34 | 35,12 | 35,24 | -0,30% | - |
| 17.10.2024 | 35,25 | 35,37 | 35,16 | 35,34 | -3,42% | - |
| 16.10.2024 | 36,47 | 36,59 | 36,47 | 36,59 | -2,67% | - |
| 15.10.2024 | 37,59 | 37,68 | 37,57 | 37,60 | -0,15% | - |
| 14.10.2024 | 37,53 | 37,67 | 37,53 | 37,66 | 0,73% | - |
| 11.10.2024 | 37,39 | 37,45 | 37,33 | 37,38 | -1,79% | - |
| 10.10.2024 | 38,07 | 38,09 | 38,05 | 38,07 | 2,24% | - |
| 09.10.2024 | 37,45 | 37,45 | 37,23 | 37,23 | -1,54% | - |
| 08.10.2024 | 37,86 | 37,86 | 37,81 | 37,81 | 4,15% | - |
| 07.10.2024 | 36,30 | 36,41 | 36,23 | 36,31 | 1,47% | - |
| 04.10.2024 | 35,97 | 36,04 | 35,78 | 35,78 | -4,24% | - |
| 03.10.2024 | 37,35 | 37,36 | 37,23 | 37,36 | -0,29% | - |
| 02.10.2024 | 37,88 | 37,88 | 37,39 | 37,47 | -0,52% | - |
| 01.10.2024 | 37,77 | 37,77 | 37,25 | 37,67 | 2,80% | - |
| 30.09.2024 | 36,89 | 36,89 | 36,64 | 36,64 | -4,62% | - |
| 27.09.2024 | 38,50 | 38,50 | 38,18 | 38,42 | 0,67% | - |
| 26.09.2024 | 38,10 | 38,16 | 38,09 | 38,16 | 2,13% | - |
| 25.09.2024 | 37,31 | 37,38 | 37,21 | 37,37 | 1,01% | - |
| 24.09.2024 | 37,10 | 37,12 | 36,98 | 36,99 | 0,10% | - |
| 23.09.2024 | 36,72 | 36,95 | 36,71 | 36,95 | 3,65% | - |
| 20.09.2024 | 35,52 | 35,66 | 35,51 | 35,65 | 5,83% | - |
| 19.09.2024 | 33,62 | 33,76 | 33,61 | 33,69 | -0,37% | - |
| 18.09.2024 | 33,62 | 33,84 | 33,62 | 33,81 | 1,24% | - |
| 17.09.2024 | 33,30 | 33,40 | 33,28 | 33,40 | 0,77% | - |
| 16.09.2024 | 33,09 | 33,21 | 33,08 | 33,14 | 1,45% | - |
| 13.09.2024 | 32,64 | 32,71 | 32,63 | 32,67 | 0,06% | - |
| 12.09.2024 | 32,66 | 32,70 | 32,65 | 32,65 | 3,01% | - |
| 11.09.2024 | 31,74 | 31,80 | 31,70 | 31,70 | -1,67% | - |
| 10.09.2024 | 32,21 | 32,27 | 32,21 | 32,24 | -0,26% | - |
| 09.09.2024 | 32,37 | 32,40 | 32,31 | 32,32 | -0,21% | - |
| 06.09.2024 | 32,43 | 32,51 | 32,33 | 32,38 | 0,02% | - |
| 05.09.2024 | 32,55 | 32,60 | 32,38 | 32,38 | -1,79% | - |
| 04.09.2024 | 32,82 | 33,04 | 32,82 | 32,97 | -0,60% | - |
| 03.09.2024 | 33,34 | 33,39 | 33,11 | 33,17 | -1,19% | - |
| 30.08.2024 | 33,62 | 33,62 | 33,51 | 33,56 | 0,77% | - |
| 29.08.2024 | 33,12 | 33,31 | 33,12 | 33,31 | -0,48% | - |
| 28.08.2024 | 33,26 | 33,52 | 33,25 | 33,47 | 0,37% | - |
| 27.08.2024 | 33,25 | 33,35 | 33,25 | 33,35 | 0,22% | - |
| 26.08.2024 | 33,33 | 33,33 | 33,27 | 33,27 | -0,10% | - |
| 23.08.2024 | 33,09 | 33,37 | 32,83 | 33,31 | 1,74% | - |
| 22.08.2024 | 32,58 | 32,78 | 32,58 | 32,74 | -0,81% | - |
| 21.08.2024 | 33,09 | 33,28 | 32,98 | 33,00 | -0,62% | - |
| 20.08.2024 | 33,22 | 33,27 | 33,21 | 33,21 | 0,75% | - |
| 19.08.2024 | 32,96 | 32,96 | 32,88 | 32,96 | 0,13% | - |
| 15.08.2024 | 32,77 | 32,95 | 32,77 | 32,92 | 0,31% | - |
| 14.08.2024 | 32,72 | 32,82 | 32,69 | 32,82 | 2,06% | - |
| 13.08.2024 | 32,17 | 32,19 | 32,11 | 32,15 | -0,11% | - |
| 12.08.2024 | 32,22 | 32,32 | 32,16 | 32,19 | -1,57% | - |
| 09.08.2024 | 32,87 | 32,87 | 32,70 | 32,70 | 1,08% | - |
| 08.08.2024 | 32,22 | 32,35 | 32,22 | 32,35 | 1,61% | - |
| 07.08.2024 | 32,10 | 32,19 | 31,84 | 31,84 | 1,45% | - |
| 06.08.2024 | 31,47 | 31,53 | 31,39 | 31,39 | -1,69% | - |
| 05.08.2024 | 31,74 | 32,00 | 31,66 | 31,92 | -1,84% | - |
| 02.08.2024 | 32,85 | 32,87 | 32,52 | 32,52 | -3,59% | - |
| 01.08.2024 | 33,76 | 33,81 | 33,70 | 33,73 | -4,10% | - |
| 31.07.2024 | 34,80 | 35,18 | 34,80 | 35,18 | -0,28% | - |
| 30.07.2024 | 35,17 | 35,28 | 35,17 | 35,28 | -0,62% | - |
| 29.07.2024 | 35,65 | 35,65 | 35,45 | 35,50 | 2,19% | - |
| 26.07.2024 | 34,65 | 34,74 | 34,63 | 34,74 | 2,40% | - |
| 25.07.2024 | 33,94 | 33,96 | 33,88 | 33,92 | 3,82% | - |
| 24.07.2024 | 33,78 | 33,96 | 32,66 | 32,67 | -3,58% | - |
| 23.07.2024 | 33,75 | 33,89 | 33,75 | 33,89 | 0,96% | - |
| 22.07.2024 | 33,53 | 33,58 | 33,52 | 33,56 | 1,37% | - |
| 19.07.2024 | 32,98 | 33,12 | 32,97 | 33,11 | -2,15% | - |
| 18.07.2024 | 33,67 | 33,86 | 33,64 | 33,84 | 2,46% | - |
| 17.07.2024 | 33,04 | 33,04 | 32,99 | 33,02 | -0,42% | - |
| 16.07.2024 | 33,26 | 33,26 | 33,17 | 33,17 | 1,29% | - |
| 15.07.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,78% | - |
| 12.07.2024 | 32,46 | 32,49 | 32,44 | 32,49 | 0,41% | - |
| 11.07.2024 | 32,42 | 32,42 | 32,32 | 32,36 | -1,51% | - |
| 10.07.2024 | 32,77 | 32,93 | 32,73 | 32,85 | -5,44% | - |
| 09.07.2024 | 34,97 | 35,01 | 34,74 | 34,74 | 0,81% | - |
| 08.07.2024 | 34,42 | 34,47 | 34,42 | 34,47 | -0,35% | - |
| 05.07.2024 | 34,56 | 34,59 | 34,45 | 34,59 | 0,27% | - |
| 03.07.2024 | 34,35 | 34,51 | 34,31 | 34,49 | 0,81% | - |
| 02.07.2024 | 33,99 | 34,22 | 33,95 | 34,22 | -0,49% | - |
| 01.07.2024 | 34,52 | 34,54 | 34,34 | 34,39 | -0,03% | - |
| 28.06.2024 | 34,25 | 34,55 | 34,25 | 34,39 | -1,36% | - |
| 27.06.2024 | 34,82 | 34,91 | 34,75 | 34,87 | 1,99% | - |
| 26.06.2024 | 34,24 | 34,36 | 34,17 | 34,19 | -2,18% | - |