38,787$
1,68%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 38,67 | 38,79 | 38,65 | 38,79 | 1,69% | - |
| 21.08.2025 | 38,19 | 38,23 | 38,11 | 38,15 | -0,73% | - |
| 20.08.2025 | 38,38 | 38,56 | 38,38 | 38,42 | 0,60% | - |
| 19.08.2025 | 38,19 | 38,27 | 38,15 | 38,19 | -1,02% | - |
| 18.08.2025 | 38,57 | 38,62 | 38,51 | 38,59 | 3,86% | - |
| 15.08.2025 | 37,09 | 37,16 | 37,09 | 37,16 | 0,16% | - |
| 14.08.2025 | 37,27 | 37,28 | 37,10 | 37,10 | -0,07% | - |
| 13.08.2025 | 37,28 | 37,43 | 37,09 | 37,12 | 0,62% | - |
| 12.08.2025 | 36,78 | 36,90 | 36,78 | 36,90 | 2,36% | - |
| 11.08.2025 | 36,01 | 36,26 | 35,98 | 36,04 | 0,28% | - |
| 08.08.2025 | 36,07 | 36,07 | 35,94 | 35,94 | -1,47% | - |
| 07.08.2025 | 36,47 | 36,60 | 36,45 | 36,48 | 0,31% | - |
| 06.08.2025 | 36,63 | 36,63 | 36,37 | 36,37 | 0,52% | - |
| 05.08.2025 | 36,20 | 36,34 | 36,18 | 36,18 | 0,03% | - |
| 04.08.2025 | 36,20 | 36,23 | 36,16 | 36,17 | 1,97% | - |
| 01.08.2025 | 35,56 | 35,69 | 35,40 | 35,47 | -1,69% | - |
| 31.07.2025 | 35,96 | 36,18 | 35,95 | 36,08 | -2,27% | - |
| 30.07.2025 | 36,50 | 37,19 | 36,46 | 36,92 | 0,33% | - |
| 29.07.2025 | 36,93 | 36,93 | 36,60 | 36,80 | 0,08% | - |
| 28.07.2025 | 36,77 | 36,84 | 36,66 | 36,77 | -1,80% | - |
| 25.07.2025 | 37,57 | 37,57 | 37,31 | 37,44 | 0,27% | - |
| 24.07.2025 | 37,77 | 37,88 | 37,31 | 37,34 | -2,07% | - |
| 23.07.2025 | 37,91 | 38,23 | 37,90 | 38,13 | 0,54% | - |
| 22.07.2025 | 37,87 | 38,12 | 37,71 | 37,92 | 0,69% | - |
| 21.07.2025 | 37,77 | 37,96 | 37,51 | 37,66 | 1,94% | - |
| 18.07.2025 | 37,15 | 37,38 | 36,94 | 36,94 | -1,24% | - |
| 17.07.2025 | 37,37 | 37,41 | 37,32 | 37,41 | 0,53% | - |
| 16.07.2025 | 37,44 | 37,46 | 36,96 | 37,21 | 2,08% | - |
| 15.07.2025 | 36,52 | 36,56 | 36,42 | 36,45 | 1,50% | - |
| 14.07.2025 | 35,91 | 35,94 | 35,91 | 35,91 | 0,26% | - |
| 11.07.2025 | 35,90 | 35,90 | 35,82 | 35,82 | -2,69% | - |
| 10.07.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,94% | - |
| 09.07.2025 | 37,10 | 37,55 | 37,03 | 37,53 | 2,49% | - |
| 08.07.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 0,39% | - |
| 07.07.2025 | 36,50 | 36,50 | 36,48 | 36,48 | -0,78% | - |
| 03.07.2025 | 36,76 | 36,83 | 36,76 | 36,77 | 1,40% | - |
| 02.07.2025 | 36,52 | 36,57 | 36,23 | 36,26 | -1,12% | - |
| 01.07.2025 | 36,67 | 36,68 | 36,57 | 36,67 | 0,06% | - |
| 30.06.2025 | 36,67 | 36,76 | 36,60 | 36,65 | -1,63% | - |
| 27.06.2025 | 37,27 | 37,29 | 37,17 | 37,26 | 0,03% | - |
| 26.06.2025 | 37,16 | 37,28 | 37,15 | 37,25 | 1,00% | - |
| 25.06.2025 | 37,01 | 37,01 | 36,88 | 36,88 | 1,21% | - |
| 24.06.2025 | 36,46 | 36,49 | 36,31 | 36,44 | 0,81% | - |
| 23.06.2025 | 35,67 | 36,17 | 35,67 | 36,15 | -0,24% | - |
| 20.06.2025 | 36,39 | 36,39 | 36,13 | 36,23 | 3,21% | - |
| 18.06.2025 | 35,10 | 35,13 | 35,02 | 35,10 | 2,10% | - |
| 17.06.2025 | 34,67 | 34,68 | 34,38 | 34,38 | -2,54% | - |
| 16.06.2025 | 34,74 | 35,27 | 34,74 | 35,27 | 2,02% | - |
| 13.06.2025 | 34,43 | 34,59 | 34,40 | 34,57 | -0,92% | - |
| 12.06.2025 | 34,99 | 35,00 | 34,89 | 34,89 | -3,43% | - |
| 11.06.2025 | 35,99 | 36,13 | 35,97 | 36,13 | 1,13% | - |
| 10.06.2025 | 35,89 | 35,98 | 35,72 | 35,73 | 0,10% | - |
| 09.06.2025 | 35,76 | 35,76 | 35,65 | 35,69 | -1,42% | - |
| 06.06.2025 | 36,11 | 36,26 | 36,11 | 36,21 | 2,99% | - |
| 05.06.2025 | 35,21 | 35,22 | 35,07 | 35,16 | -0,21% | - |
| 04.06.2025 | 35,23 | 35,25 | 35,17 | 35,23 | 0,05% | - |
| 03.06.2025 | 35,40 | 35,40 | 35,19 | 35,21 | -0,10% | - |
| 02.06.2025 | 35,32 | 35,32 | 35,04 | 35,25 | 2,68% | - |
| 30.05.2025 | 34,35 | 34,49 | 34,33 | 34,33 | -1,88% | - |
| 29.05.2025 | 35,07 | 35,07 | 34,77 | 34,99 | 0,40% | - |
| 28.05.2025 | 34,91 | 34,94 | 34,85 | 34,85 | -1,48% | - |
| 27.05.2025 | 35,35 | 35,39 | 35,31 | 35,37 | 0,63% | - |
| 23.05.2025 | 34,87 | 35,16 | 34,83 | 35,15 | 1,13% | - |
| 22.05.2025 | 34,74 | 34,81 | 34,71 | 34,76 | -3,16% | - |
| 21.05.2025 | 35,92 | 35,93 | 35,89 | 35,89 | 0,86% | - |
| 20.05.2025 | 35,59 | 35,67 | 35,58 | 35,58 | -2,75% | - |
| 19.05.2025 | 36,53 | 36,67 | 36,49 | 36,59 | 1,18% | - |
| 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% | - |