36,149$
-0,48%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,19 | 36,25 | 36,14 | 36,16 | -0,45% | - |
| 15.05.2025 | 36,28 | 36,46 | 36,26 | 36,32 | 0,85% | - |
| 14.05.2025 | 36,08 | 36,08 | 35,91 | 36,02 | 0,71% | - |
| 13.05.2025 | 35,55 | 36,05 | 35,55 | 35,76 | -1,28% | - |
| 12.05.2025 | 36,40 | 36,42 | 36,14 | 36,23 | 4,19% | - |
| 09.05.2025 | 34,84 | 34,87 | 34,75 | 34,77 | 1,19% | - |
| 08.05.2025 | 34,93 | 34,93 | 34,26 | 34,36 | -5,76% | - |
| 07.05.2025 | 36,46 | 36,68 | 36,41 | 36,46 | 0,03% | - |
| 06.05.2025 | 36,28 | 36,48 | 36,28 | 36,45 | 5,15% | - |
| 05.05.2025 | 34,59 | 34,67 | 34,59 | 34,67 | 0,21% | - |
| 02.05.2025 | 34,67 | 34,67 | 34,48 | 34,59 | 1,36% | - |
| 30.04.2025 | 34,10 | 34,14 | 34,03 | 34,13 | -0,60% | - |
| 29.04.2025 | 34,20 | 34,40 | 34,15 | 34,34 | -0,24% | - |
| 28.04.2025 | 34,30 | 34,42 | 34,17 | 34,42 | 2,23% | - |
| 25.04.2025 | 33,41 | 33,67 | 33,39 | 33,67 | -0,42% | - |
| 24.04.2025 | 33,79 | 33,86 | 33,79 | 33,81 | 0,30% | - |
| 23.04.2025 | 33,76 | 33,82 | 33,55 | 33,71 | 2,09% | - |
| 22.04.2025 | 33,00 | 33,11 | 32,86 | 33,02 | 5,66% | - |
| 17.04.2025 | 31,21 | 31,40 | 31,19 | 31,25 | 2,11% | - |
| 16.04.2025 | 30,68 | 30,68 | 30,59 | 30,61 | -0,63% | - |
| 15.04.2025 | 30,76 | 30,88 | 30,70 | 30,80 | 2,22% | - |
| 14.04.2025 | 30,06 | 30,17 | 30,06 | 30,13 | 1,94% | - |
| 11.04.2025 | 29,63 | 29,92 | 29,42 | 29,56 | 2,02% | - |
| 10.04.2025 | 29,87 | 29,87 | 28,97 | 28,97 | -0,76% | - |
| 09.04.2025 | 28,82 | 29,20 | 28,42 | 29,20 | -0,96% | - |
| 08.04.2025 | 29,46 | 29,60 | 29,43 | 29,48 | 1,70% | - |
| 07.04.2025 | 28,96 | 29,44 | 28,79 | 28,98 | -1,93% | - |
| 04.04.2025 | 29,77 | 29,94 | 29,52 | 29,56 | -2,56% | - |
| 03.04.2025 | 30,41 | 30,41 | 30,18 | 30,33 | -0,89% | - |
| 02.04.2025 | 30,51 | 30,82 | 30,51 | 30,61 | -0,04% | - |
| 01.04.2025 | 30,60 | 30,62 | 30,55 | 30,62 | 0,05% | - |
| 31.03.2025 | 30,71 | 30,76 | 30,58 | 30,60 | -1,64% | - |
| 28.03.2025 | 31,03 | 31,15 | 31,00 | 31,11 | -1,54% | - |
| 27.03.2025 | 31,83 | 31,89 | 31,58 | 31,60 | -0,99% | - |
| 26.03.2025 | 31,94 | 32,12 | 31,72 | 31,92 | 0,42% | - |
| 25.03.2025 | 31,86 | 31,96 | 31,68 | 31,78 | -1,54% | - |
| 24.03.2025 | 32,26 | 32,28 | 32,17 | 32,28 | 0,16% | - |
| 21.03.2025 | 32,16 | 32,23 | 32,12 | 32,23 | -1,00% | - |
| 20.03.2025 | 32,56 | 32,58 | 32,43 | 32,55 | 2,05% | - |
| 19.03.2025 | 32,04 | 32,14 | 31,88 | 31,90 | -0,09% | - |
| 18.03.2025 | 31,98 | 32,05 | 31,63 | 31,93 | 3,16% | - |
| 17.03.2025 | 30,95 | 31,01 | 30,92 | 30,95 | 2,00% | - |
| 14.03.2025 | 30,40 | 30,41 | 30,23 | 30,34 | 0,74% | - |
| 13.03.2025 | 30,04 | 30,19 | 30,03 | 30,12 | -0,71% | - |
| 12.03.2025 | 30,28 | 30,34 | 30,22 | 30,34 | 0,26% | - |
| 11.03.2025 | 30,32 | 30,33 | 30,14 | 30,26 | -1,18% | - |
| 10.03.2025 | 30,62 | 30,74 | 30,50 | 30,62 | -1,40% | - |
| 07.03.2025 | 31,13 | 31,23 | 30,84 | 31,06 | -1,71% | - |
| 06.03.2025 | 31,29 | 31,60 | 31,19 | 31,60 | 2,71% | - |
| 05.03.2025 | 31,01 | 31,20 | 30,69 | 30,76 | 4,10% | - |
| 04.03.2025 | 29,81 | 29,86 | 29,51 | 29,55 | -1,51% | - |
| 03.03.2025 | 29,76 | 30,10 | 29,76 | 30,01 | 1,28% | - |
| 28.02.2025 | 29,56 | 29,64 | 29,50 | 29,63 | -3,99% | - |
| 27.02.2025 | 31,01 | 31,01 | 30,86 | 30,86 | -2,58% | - |
| 26.02.2025 | 31,66 | 31,86 | 31,64 | 31,68 | 0,49% | - |
| 25.02.2025 | 31,63 | 31,63 | 31,52 | 31,52 | 1,42% | - |
| 24.02.2025 | 31,10 | 31,10 | 31,07 | 31,08 | 2,05% | - |
| 21.02.2025 | 30,58 | 30,58 | 30,46 | 30,46 | -6,58% | - |
| 20.02.2025 | 32,50 | 32,69 | 32,50 | 32,60 | 3,70% | - |
| 19.02.2025 | 31,50 | 31,58 | 31,36 | 31,44 | -1,50% | - |
| 18.02.2025 | 31,83 | 31,92 | 31,72 | 31,92 | -1,47% | - |
| 17.02.2025 | 32,60 | 32,63 | 32,39 | 32,39 | -4,25% | - |
| 14.02.2025 | 33,90 | 33,91 | 33,68 | 33,83 | -1,75% | - |
| 13.02.2025 | 34,20 | 34,50 | 34,20 | 34,43 | 1,05% | - |
| 12.02.2025 | 34,19 | 34,19 | 33,99 | 34,08 | -4,20% | - |
| 11.02.2025 | 35,52 | 35,58 | 35,52 | 35,57 | -0,44% | - |
| 10.02.2025 | 35,78 | 35,79 | 35,70 | 35,73 | -1,00% | - |
| 07.02.2025 | 36,27 | 36,46 | 36,07 | 36,09 | 0,54% | - |
| 06.02.2025 | 35,86 | 35,90 | 35,86 | 35,89 | -1,10% | - |
| 05.02.2025 | 36,31 | 36,34 | 36,25 | 36,29 | -0,86% | - |
| 04.02.2025 | 36,69 | 36,76 | 36,60 | 36,61 | 0,38% | - |
| 03.02.2025 | 36,21 | 36,47 | 36,19 | 36,47 | 6,27% | - |
| 31.01.2025 | 34,54 | 34,54 | 34,31 | 34,32 | 0,32% | - |
| 30.01.2025 | 33,93 | 34,33 | 33,80 | 34,21 | 2,18% | - |
| 29.01.2025 | 33,56 | 33,56 | 33,48 | 33,48 | 0,87% | - |
| 28.01.2025 | 33,25 | 33,30 | 33,19 | 33,19 | 1,41% | - |
| 27.01.2025 | 32,72 | 32,77 | 32,71 | 32,73 | 0,66% | - |
| 24.01.2025 | 32,52 | 32,52 | 32,51 | 32,51 | -1,95% | - |
| 23.01.2025 | 33,25 | 33,25 | 33,13 | 33,16 | 1,30% | - |
| 22.01.2025 | 32,73 | 32,78 | 32,72 | 32,73 | 1,42% | - |
| 21.01.2025 | 32,30 | 32,30 | 32,19 | 32,27 | -4,12% | - |
| 17.01.2025 | 33,61 | 33,77 | 33,61 | 33,66 | -1,18% | - |
| 16.01.2025 | 34,31 | 34,31 | 34,03 | 34,06 | -1,54% | - |
| 15.01.2025 | 34,39 | 34,64 | 34,37 | 34,59 | -1,28% | - |
| 14.01.2025 | 35,18 | 35,18 | 35,04 | 35,04 | 1,98% | - |
| 13.01.2025 | 34,50 | 34,50 | 34,36 | 34,36 | -3,28% | - |
| 10.01.2025 | 35,73 | 35,73 | 35,50 | 35,53 | 0,06% | - |
| 08.01.2025 | 36,04 | 36,04 | 35,49 | 35,50 | -1,62% | - |
| 07.01.2025 | 36,14 | 36,14 | 36,09 | 36,09 | -0,57% | - |
| 06.01.2025 | 36,06 | 36,30 | 35,94 | 36,30 | -2,23% | - |
| 03.01.2025 | 37,15 | 37,20 | 37,12 | 37,12 | -0,88% | - |
| 02.01.2025 | 37,55 | 37,64 | 37,31 | 37,45 | 4,30% | - |
| 27.12.2024 | 35,89 | 35,92 | 35,87 | 35,91 | 4,86% | - |
| 23.12.2024 | 34,07 | 34,25 | 34,07 | 34,24 | -0,03% | - |
| 20.12.2024 | 34,19 | 34,39 | 34,18 | 34,26 | -3,41% | - |
| 19.12.2024 | 35,60 | 35,62 | 35,38 | 35,47 | -1,13% | - |
| 18.12.2024 | 35,98 | 35,99 | 35,83 | 35,87 | -0,53% | - |
| 17.12.2024 | 35,86 | 36,06 | 35,61 | 36,06 | -0,99% | - |
| 16.12.2024 | 36,48 | 36,48 | 36,38 | 36,43 | -0,33% | - |
| 13.12.2024 | 36,65 | 36,65 | 36,54 | 36,54 | 1,24% | - |