35,416$
2,35%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.06.2026 | 32,87 | 33,10 | 32,82 | 33,10 | 5,06% | - |
| 11.06.2026 | 31,53 | 31,57 | 31,39 | 31,51 | 0,31% | - |
| 10.06.2026 | 30,86 | 31,42 | 30,82 | 31,41 | 0,87% | - |
| 09.06.2026 | 31,24 | 31,27 | 31,10 | 31,14 | 1,57% | - |
| 08.06.2026 | 30,94 | 30,94 | 30,65 | 30,66 | -2,62% | - |
| 04.06.2026 | 32,00 | 32,08 | 31,37 | 31,48 | 0,56% | - |
| 03.06.2026 | 31,41 | 31,54 | 31,31 | 31,31 | 0,44% | - |
| 02.06.2026 | 31,41 | 31,49 | 31,14 | 31,17 | 1,08% | - |
| 01.06.2026 | 31,44 | 31,44 | 30,84 | 30,84 | -2,63% | - |
| 29.05.2026 | 31,69 | 31,69 | 31,67 | 31,67 | -3,23% | - |
| 28.05.2026 | 32,57 | 32,75 | 32,40 | 32,73 | -0,52% | - |
| 27.05.2026 | 32,83 | 32,93 | 32,58 | 32,90 | 1,24% | - |
| 26.05.2026 | 32,52 | 32,78 | 32,43 | 32,50 | 0,00% | - |
| 22.05.2026 | 32,47 | 32,56 | 32,37 | 32,50 | 1,34% | - |
| 21.05.2026 | 32,12 | 32,12 | 31,96 | 32,06 | 0,11% | - |
| 20.05.2026 | 32,67 | 32,67 | 31,84 | 32,03 | 1,00% | - |
| 19.05.2026 | 31,87 | 31,87 | 31,65 | 31,71 | -0,31% | - |
| 18.05.2026 | 32,03 | 32,03 | 31,74 | 31,81 | -5,62% | - |
| 14.05.2026 | 33,27 | 33,70 | 33,14 | 33,70 | 1,57% | - |
| 13.05.2026 | 33,17 | 33,26 | 33,13 | 33,18 | -0,46% | - |
| 12.05.2026 | 33,28 | 33,43 | 32,99 | 33,34 | -2,67% | - |
| 11.05.2026 | 34,25 | 34,29 | 34,16 | 34,25 | -6,74% | - |
| 07.05.2026 | 36,11 | 36,76 | 35,74 | 36,73 | 2,86% | - |
| 06.05.2026 | 34,71 | 35,71 | 34,70 | 35,71 | 10,70% | - |
| 05.05.2026 | 32,80 | 32,85 | 32,21 | 32,26 | -3,55% | - |
| 04.05.2026 | 34,54 | 34,62 | 33,39 | 33,45 | 2,98% | - |
| 30.04.2026 | 32,42 | 32,49 | 32,31 | 32,48 | -0,61% | - |
| 29.04.2026 | 32,56 | 32,76 | 32,51 | 32,68 | 0,79% | - |
| 28.04.2026 | 32,17 | 32,59 | 31,93 | 32,42 | -0,73% | - |
| 27.04.2026 | 32,76 | 32,76 | 32,36 | 32,66 | 0,57% | - |
| 24.04.2026 | 32,28 | 32,52 | 32,19 | 32,47 | -1,65% | - |
| 23.04.2026 | 32,37 | 33,02 | 32,27 | 33,02 | -1,64% | - |
| 22.04.2026 | 33,52 | 33,57 | 33,37 | 33,57 | -2,20% | - |
| 21.04.2026 | 34,70 | 34,70 | 34,30 | 34,32 | -0,90% | - |
| 20.04.2026 | 34,84 | 34,84 | 34,64 | 34,64 | -2,26% | - |
| 17.04.2026 | 35,26 | 36,11 | 35,18 | 35,44 | 3,14% | - |
| 16.04.2026 | 34,62 | 34,63 | 34,36 | 34,36 | -1,48% | - |
| 15.04.2026 | 34,58 | 34,94 | 34,43 | 34,87 | 1,13% | - |
| 14.04.2026 | 34,43 | 34,48 | 33,99 | 34,48 | 1,12% | - |
| 13.04.2026 | 34,12 | 34,30 | 34,09 | 34,10 | -1,42% | - |
| 10.04.2026 | 34,53 | 34,62 | 34,46 | 34,59 | 1,71% | - |
| 09.04.2026 | 33,70 | 34,01 | 33,63 | 34,01 | -0,62% | - |
| 08.04.2026 | 33,72 | 34,22 | 33,55 | 34,22 | 6,22% | - |
| 07.04.2026 | 31,87 | 32,22 | 31,76 | 32,22 | -0,61% | - |
| 02.04.2026 | 32,04 | 32,42 | 31,90 | 32,42 | -1,46% | - |
| 01.04.2026 | 32,81 | 33,03 | 32,79 | 32,90 | -0,40% | - |
| 31.03.2026 | 32,24 | 33,47 | 32,24 | 33,03 | 6,16% | - |
| 30.03.2026 | 31,36 | 31,42 | 31,04 | 31,11 | -4,16% | - |
| 27.03.2026 | 32,18 | 32,47 | 32,12 | 32,46 | -1,23% | - |
| 26.03.2026 | 33,14 | 33,23 | 32,68 | 32,87 | -2,01% | - |
| 25.03.2026 | 33,13 | 33,55 | 33,12 | 33,54 | 2,67% | - |
| 24.03.2026 | 32,40 | 32,67 | 32,29 | 32,67 | -1,08% | - |
| 23.03.2026 | 33,21 | 33,60 | 32,92 | 33,03 | 0,63% | - |
| 20.03.2026 | 33,05 | 33,12 | 32,82 | 32,82 | -2,48% | - |
| 19.03.2026 | 32,85 | 33,73 | 32,79 | 33,65 | -3,42% | - |
| 18.03.2026 | 34,34 | 34,92 | 34,30 | 34,85 | 2,87% | - |
| 17.03.2026 | 34,17 | 34,34 | 33,77 | 33,88 | 0,88% | - |
| 16.03.2026 | 33,49 | 33,60 | 33,49 | 33,58 | 3,73% | - |
| 13.03.2026 | 32,56 | 32,74 | 32,13 | 32,37 | -3,70% | - |
| 12.03.2026 | 33,44 | 33,78 | 33,44 | 33,62 | -2,76% | - |
| 11.03.2026 | 34,57 | 34,73 | 34,50 | 34,57 | -3,39% | - |
| 10.03.2026 | 35,63 | 35,99 | 35,63 | 35,79 | 1,93% | - |
| 09.03.2026 | 34,80 | 35,18 | 34,80 | 35,11 | -2,08% | - |
| 06.03.2026 | 35,80 | 35,88 | 35,68 | 35,85 | 1,38% | - |
| 05.03.2026 | 36,22 | 36,34 | 35,32 | 35,36 | -3,75% | - |
| 04.03.2026 | 35,83 | 36,94 | 35,45 | 36,74 | 4,45% | - |
| 03.03.2026 | 34,94 | 35,18 | 34,78 | 35,18 | -5,31% | - |
| 02.03.2026 | 37,04 | 37,25 | 37,03 | 37,15 | -3,60% | - |
| 27.02.2026 | 38,06 | 38,74 | 38,02 | 38,54 | -0,43% | - |