32,340$
0,38%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |