32,373$
0,96%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2026 | 38,79 | 38,91 | 38,70 | 38,70 | -0,64% | - |
| 25.02.2026 | 38,54 | 38,96 | 38,40 | 38,96 | 2,37% | - |
| 24.02.2026 | 38,49 | 38,63 | 37,99 | 38,05 | -0,69% | - |
| 23.02.2026 | 38,34 | 38,93 | 38,32 | 38,32 | -0,04% | - |
| 20.02.2026 | 37,92 | 38,50 | 37,92 | 38,33 | -0,38% | - |
| 19.02.2026 | 38,24 | 38,49 | 38,22 | 38,48 | -1,60% | - |
| 18.02.2026 | 39,36 | 39,73 | 38,73 | 39,11 | -1,48% | - |
| 17.02.2026 | 39,03 | 39,70 | 38,99 | 39,70 | -0,84% | - |
| 13.02.2026 | 39,46 | 40,03 | 39,10 | 40,03 | -1,07% | - |
| 12.02.2026 | 40,52 | 40,75 | 40,37 | 40,47 | -3,44% | - |
| 11.02.2026 | 40,80 | 41,91 | 40,80 | 41,91 | 0,05% | - |
| 10.02.2026 | 40,57 | 41,99 | 40,57 | 41,89 | 3,46% | - |
| 09.02.2026 | 40,16 | 41,26 | 40,11 | 40,49 | 1,18% | - |
| 06.02.2026 | 39,44 | 40,01 | 39,29 | 40,01 | 0,07% | - |
| 05.02.2026 | 39,78 | 40,10 | 39,66 | 39,98 | 0,67% | - |
| 04.02.2026 | 39,81 | 40,04 | 39,63 | 39,72 | -1,93% | - |
| 03.02.2026 | 39,29 | 40,51 | 39,22 | 40,50 | 4,10% | - |
| 02.02.2026 | 38,03 | 38,93 | 38,03 | 38,90 | 2,71% | - |
| 30.01.2026 | 37,59 | 37,98 | 37,43 | 37,88 | 3,72% | - |
| 29.01.2026 | 37,15 | 37,34 | 36,52 | 36,52 | -2,18% | - |
| 28.01.2026 | 37,83 | 37,91 | 37,17 | 37,33 | -3,41% | - |
| 27.01.2026 | 37,92 | 38,65 | 37,92 | 38,65 | -1,89% | - |
| 26.01.2026 | 39,38 | 39,75 | 38,85 | 39,39 | 0,97% | - |
| 23.01.2026 | 38,63 | 39,04 | 38,63 | 39,01 | -1,95% | - |
| 22.01.2026 | 39,13 | 39,98 | 39,13 | 39,79 | 1,64% | - |
| 21.01.2026 | 38,85 | 39,22 | 38,85 | 39,14 | -0,26% | - |
| 20.01.2026 | 39,17 | 39,35 | 39,17 | 39,25 | -2,88% | - |
| 19.01.2026 | 40,65 | 40,65 | 40,37 | 40,41 | 0,14% | - |
| 16.01.2026 | 40,22 | 40,35 | 40,15 | 40,35 | -0,71% | - |
| 15.01.2026 | 40,47 | 40,73 | 40,47 | 40,64 | 0,30% | - |
| 14.01.2026 | 40,44 | 40,58 | 40,44 | 40,52 | -0,01% | - |
| 13.01.2026 | 40,38 | 40,87 | 40,38 | 40,52 | -1,29% | - |
| 12.01.2026 | 40,56 | 41,07 | 40,53 | 41,05 | 0,81% | - |
| 09.01.2026 | 40,50 | 41,53 | 40,50 | 40,72 | -1,25% | - |
| 08.01.2026 | 41,04 | 41,39 | 41,04 | 41,24 | -0,50% | - |
| 07.01.2026 | 41,17 | 41,46 | 41,16 | 41,45 | -0,65% | - |
| 06.01.2026 | 41,49 | 41,76 | 41,43 | 41,72 | 0,48% | - |
| 05.01.2026 | 41,58 | 41,79 | 41,52 | 41,52 | -0,58% | - |
| 02.01.2026 | 41,84 | 41,85 | 41,74 | 41,76 | 5,37% | - |
| 29.12.2025 | 39,60 | 39,64 | 39,55 | 39,64 | -1,32% | - |
| 23.12.2025 | 40,02 | 40,18 | 39,95 | 40,17 | 0,35% | - |
| 22.12.2025 | 40,18 | 40,19 | 40,03 | 40,03 | 1,03% | - |
| 19.12.2025 | 39,20 | 39,65 | 39,20 | 39,62 | -2,16% | - |
| 18.12.2025 | 39,86 | 40,53 | 39,84 | 40,49 | 1,41% | - |
| 17.12.2025 | 40,23 | 40,25 | 39,93 | 39,93 | 0,07% | - |