36,266$
-1,07%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,29 | 36,34 | 36,18 | 36,27 | -1,07% | - |
| 11.11.2026 | 36,85 | 36,85 | 36,57 | 36,66 | 2,05% | - |
| 10.11.2026 | 35,70 | 35,94 | 35,57 | 35,92 | 2,76% | - |
| 09.11.2026 | 35,80 | 35,80 | 34,96 | 34,96 | -0,87% | - |
| 06.11.2026 | 34,99 | 35,37 | 34,90 | 35,26 | 7,23% | - |
| 05.11.2026 | 33,31 | 33,52 | 32,89 | 32,89 | 3,86% | - |
| 04.11.2026 | 31,57 | 31,69 | 31,45 | 31,66 | 3,01% | - |
| 03.11.2026 | 30,77 | 30,81 | 30,68 | 30,74 | 1,13% | - |
| 02.11.2026 | 30,24 | 30,56 | 30,16 | 30,39 | 3,18% | - |
| 30.10.2026 | 29,65 | 29,71 | 29,46 | 29,46 | -2,30% | - |
| 29.10.2026 | 30,05 | 30,27 | 29,94 | 30,15 | 2,37% | - |
| 28.10.2026 | 29,68 | 29,69 | 29,40 | 29,45 | -1,17% | - |
| 27.10.2026 | 29,77 | 30,05 | 29,25 | 29,80 | 1,23% | - |
| 26.10.2026 | 29,38 | 29,53 | 29,27 | 29,44 | -0,23% | - |
| 23.10.2026 | 29,63 | 29,63 | 29,43 | 29,50 | 0,30% | - |
| 22.10.2026 | 29,46 | 29,71 | 29,41 | 29,41 | -1,99% | - |
| 21.10.2026 | 29,98 | 30,01 | 29,87 | 30,01 | -1,44% | - |
| 20.10.2026 | 30,28 | 30,58 | 30,21 | 30,45 | -0,26% | - |
| 19.10.2026 | 30,24 | 30,54 | 30,19 | 30,53 | 0,17% | - |
| 16.10.2026 | 30,69 | 30,73 | 30,47 | 30,48 | 2,19% | - |
| 15.10.2026 | 29,37 | 29,99 | 29,37 | 29,82 | 2,18% | - |
| 14.10.2026 | 29,12 | 29,28 | 29,10 | 29,19 | -1,99% | - |
| 13.10.2026 | 29,69 | 29,89 | 29,67 | 29,78 | 1,92% | - |
| 12.10.2026 | 29,16 | 29,22 | 29,08 | 29,22 | 5,50% | - |
| 08.10.2026 | 28,35 | 28,53 | 27,68 | 27,70 | -3,10% | - |
| 07.10.2026 | 28,54 | 29,03 | 28,54 | 28,58 | -4,75% | - |
| 06.10.2026 | 29,54 | 30,05 | 29,54 | 30,01 | 1,03% | - |
| 05.10.2026 | 29,62 | 29,93 | 29,41 | 29,70 | -0,64% | - |
| 02.10.2026 | 29,86 | 29,99 | 29,86 | 29,89 | 0,70% | - |
| 01.10.2026 | 29,67 | 29,90 | 29,57 | 29,68 | -2,16% | - |
| 30.09.2026 | 30,30 | 30,38 | 29,88 | 30,34 | -1,62% | - |
| 29.09.2026 | 30,85 | 30,95 | 30,79 | 30,84 | -0,76% | - |
| 28.09.2026 | 31,11 | 31,16 | 30,87 | 31,07 | 0,62% | - |
| 24.09.2026 | 31,06 | 31,14 | 30,74 | 30,88 | -1,43% | - |
| 23.09.2026 | 31,36 | 31,47 | 31,22 | 31,33 | -0,81% | - |
| 22.09.2026 | 31,84 | 31,89 | 31,55 | 31,58 | -0,21% | - |
| 21.09.2026 | 31,88 | 31,90 | 31,65 | 31,65 | 0,29% | - |
| 18.09.2026 | 31,85 | 31,85 | 31,51 | 31,55 | -1,47% | - |
| 17.09.2026 | 32,19 | 32,19 | 31,88 | 32,02 | 0,06% | - |
| 16.09.2026 | 31,88 | 32,03 | 31,86 | 32,01 | 0,46% | - |
| 15.09.2026 | 31,91 | 31,95 | 31,77 | 31,86 | -1,82% | - |
| 14.09.2026 | 32,34 | 32,50 | 32,29 | 32,45 | -0,35% | - |
| 11.09.2026 | 32,91 | 32,91 | 32,49 | 32,56 | 1,40% | - |
| 10.09.2026 | 32,48 | 32,52 | 32,06 | 32,11 | -2,10% | - |
| 09.09.2026 | 32,92 | 32,92 | 32,66 | 32,80 | -0,65% | - |
| 08.09.2026 | 33,27 | 33,32 | 33,02 | 33,02 | -0,83% | - |
| 04.09.2026 | 33,41 | 33,44 | 33,23 | 33,29 | -0,61% | - |
| 03.09.2026 | 33,43 | 33,51 | 33,15 | 33,49 | -1,66% | - |
| 02.09.2026 | 34,33 | 34,42 | 33,89 | 34,06 | -1,11% | - |
| 01.09.2026 | 34,24 | 34,44 | 34,11 | 34,44 | -1,17% | - |
| 31.08.2026 | 34,79 | 34,85 | 34,78 | 34,85 | -1,69% | - |
| 27.08.2026 | 35,24 | 35,45 | 35,24 | 35,45 | -0,59% | - |
| 26.08.2026 | 35,87 | 35,87 | 35,54 | 35,66 | -1,56% | - |
| 25.08.2026 | 36,16 | 36,30 | 35,90 | 36,22 | 0,88% | - |
| 24.08.2026 | 36,00 | 36,16 | 35,80 | 35,91 | -0,58% | - |
| 21.08.2026 | 36,25 | 36,26 | 36,04 | 36,12 | -0,08% | - |
| 20.08.2026 | 36,14 | 36,16 | 35,96 | 36,15 | 0,28% | - |
| 19.08.2026 | 35,85 | 36,05 | 35,68 | 36,05 | 1,28% | - |
| 18.08.2026 | 35,77 | 35,78 | 35,59 | 35,59 | 0,03% | - |
| 17.08.2026 | 35,49 | 35,59 | 35,48 | 35,58 | -0,83% | - |
| 14.08.2026 | 35,85 | 35,88 | 35,70 | 35,88 | 1,05% | - |
| 13.08.2026 | 35,85 | 35,87 | 35,49 | 35,51 | -0,33% | - |
| 12.08.2026 | 35,68 | 36,72 | 35,54 | 35,63 | -1,75% | - |
| 11.08.2026 | 36,18 | 36,37 | 36,08 | 36,26 | -0,27% | - |
| 10.08.2026 | 36,53 | 36,55 | 36,28 | 36,36 | 2,26% | - |
| 06.08.2026 | 35,57 | 35,65 | 35,48 | 35,55 | -1,15% | - |
| 05.08.2026 | 36,14 | 36,16 | 35,76 | 35,97 | 0,52% | - |
| 04.08.2026 | 36,18 | 36,20 | 35,62 | 35,78 | 0,28% | - |
| 03.08.2026 | 35,57 | 35,68 | 35,51 | 35,68 | 3,12% | - |
| 30.07.2026 | 35,81 | 35,82 | 34,35 | 34,60 | 3,56% | - |
| 29.07.2026 | 33,46 | 33,46 | 33,23 | 33,41 | -2,05% | - |
| 28.07.2026 | 33,75 | 34,28 | 33,62 | 34,11 | 2,72% | - |
| 27.07.2026 | 33,19 | 33,23 | 33,09 | 33,21 | 1,62% | - |
| 24.07.2026 | 32,31 | 32,68 | 32,25 | 32,68 | 0,18% | - |
| 23.07.2026 | 32,79 | 32,93 | 32,60 | 32,63 | 0,69% | - |
| 22.07.2026 | 32,47 | 32,68 | 32,40 | 32,40 | -2,52% | - |
| 21.07.2026 | 32,92 | 33,30 | 32,87 | 33,24 | 1,48% | - |
| 20.07.2026 | 32,01 | 32,76 | 32,01 | 32,76 | 0,45% | - |
| 17.07.2026 | 32,60 | 32,63 | 32,56 | 32,61 | 1,17% | - |
| 16.07.2026 | 32,14 | 32,24 | 32,13 | 32,23 | -0,03% | - |
| 15.07.2026 | 31,87 | 32,24 | 31,80 | 32,24 | 0,43% | - |
| 14.07.2026 | 32,27 | 32,37 | 32,10 | 32,10 | -1,03% | - |
| 13.07.2026 | 32,52 | 32,69 | 32,36 | 32,43 | 0,15% | - |
| 10.07.2026 | 32,54 | 32,79 | 32,37 | 32,39 | -0,34% | - |
| 09.07.2026 | 32,29 | 32,52 | 32,20 | 32,50 | 0,87% | - |
| 08.07.2026 | 32,66 | 32,66 | 32,15 | 32,22 | -3,48% | - |
| 07.07.2026 | 33,67 | 33,67 | 33,34 | 33,38 | -3,90% | - |
| 06.07.2026 | 33,80 | 34,98 | 33,73 | 34,73 | 3,58% | - |
| 02.07.2026 | 33,42 | 33,58 | 33,08 | 33,53 | 2,50% | - |
| 01.07.2026 | 32,75 | 33,13 | 32,63 | 32,71 | 1,74% | - |
| 30.06.2026 | 32,24 | 32,48 | 32,11 | 32,16 | -0,90% | - |
| 29.06.2026 | 32,04 | 32,45 | 32,04 | 32,45 | -2,53% | - |
| 25.06.2026 | 33,44 | 33,56 | 33,26 | 33,29 | 1,80% | - |
| 24.06.2026 | 32,47 | 32,70 | 32,23 | 32,70 | 4,13% | - |
| 23.06.2026 | 31,43 | 31,48 | 31,40 | 31,40 | -0,71% | - |
| 22.06.2026 | 32,10 | 32,18 | 31,59 | 31,63 | -2,47% | - |
| 19.06.2026 | 32,52 | 32,57 | 32,42 | 32,43 | 0,38% | - |
| 18.06.2026 | 32,97 | 33,13 | 32,30 | 32,31 | -2,39% | - |
| 17.06.2026 | 33,17 | 33,22 | 32,89 | 33,10 | 0,40% | - |
| 16.06.2026 | 33,05 | 33,06 | 32,96 | 32,96 | -0,42% | - |