32,379$
0,01%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,43 | 32,51 | 32,33 | 32,38 | 0,02% | - |
| 05.09.2024 | 32,55 | 32,60 | 32,38 | 32,38 | -1,79% | - |
| 04.09.2024 | 32,82 | 33,04 | 32,82 | 32,97 | -0,60% | - |
| 03.09.2024 | 33,34 | 33,39 | 33,11 | 33,17 | -1,19% | - |
| 30.08.2024 | 33,62 | 33,62 | 33,51 | 33,56 | 0,77% | - |
| 29.08.2024 | 33,12 | 33,31 | 33,12 | 33,31 | -0,48% | - |
| 28.08.2024 | 33,26 | 33,52 | 33,25 | 33,47 | 0,37% | - |
| 27.08.2024 | 33,25 | 33,35 | 33,25 | 33,35 | 0,22% | - |
| 26.08.2024 | 33,33 | 33,33 | 33,27 | 33,27 | -0,10% | - |
| 23.08.2024 | 33,09 | 33,37 | 32,83 | 33,31 | 1,74% | - |
| 22.08.2024 | 32,58 | 32,78 | 32,58 | 32,74 | -0,81% | - |
| 21.08.2024 | 33,09 | 33,28 | 32,98 | 33,00 | -0,62% | - |
| 20.08.2024 | 33,22 | 33,27 | 33,21 | 33,21 | 0,75% | - |
| 19.08.2024 | 32,96 | 32,96 | 32,88 | 32,96 | 0,13% | - |
| 15.08.2024 | 32,77 | 32,95 | 32,77 | 32,92 | 0,31% | - |
| 14.08.2024 | 32,72 | 32,82 | 32,69 | 32,82 | 2,06% | - |
| 13.08.2024 | 32,17 | 32,19 | 32,11 | 32,15 | -0,11% | - |
| 12.08.2024 | 32,22 | 32,32 | 32,16 | 32,19 | -1,57% | - |
| 09.08.2024 | 32,87 | 32,87 | 32,70 | 32,70 | 1,08% | - |
| 08.08.2024 | 32,22 | 32,35 | 32,22 | 32,35 | 1,61% | - |
| 07.08.2024 | 32,10 | 32,19 | 31,84 | 31,84 | 1,45% | - |
| 06.08.2024 | 31,47 | 31,53 | 31,39 | 31,39 | -1,69% | - |
| 05.08.2024 | 31,74 | 32,00 | 31,66 | 31,92 | -1,84% | - |
| 02.08.2024 | 32,85 | 32,87 | 32,52 | 32,52 | -3,59% | - |
| 01.08.2024 | 33,76 | 33,81 | 33,70 | 33,73 | -4,10% | - |
| 31.07.2024 | 34,80 | 35,18 | 34,80 | 35,18 | -0,28% | - |
| 30.07.2024 | 35,17 | 35,28 | 35,17 | 35,28 | -0,62% | - |
| 29.07.2024 | 35,65 | 35,65 | 35,45 | 35,50 | 2,19% | - |
| 26.07.2024 | 34,65 | 34,74 | 34,63 | 34,74 | 2,40% | - |
| 25.07.2024 | 33,94 | 33,96 | 33,88 | 33,92 | 3,82% | - |
| 24.07.2024 | 33,78 | 33,96 | 32,66 | 32,67 | -3,58% | - |
| 23.07.2024 | 33,75 | 33,89 | 33,75 | 33,89 | 0,96% | - |
| 22.07.2024 | 33,53 | 33,58 | 33,52 | 33,56 | 1,37% | - |
| 19.07.2024 | 32,98 | 33,12 | 32,97 | 33,11 | -2,15% | - |
| 18.07.2024 | 33,67 | 33,86 | 33,64 | 33,84 | 2,46% | - |
| 17.07.2024 | 33,04 | 33,04 | 32,99 | 33,02 | -0,42% | - |
| 16.07.2024 | 33,26 | 33,26 | 33,17 | 33,17 | 1,29% | - |
| 15.07.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,78% | - |
| 12.07.2024 | 32,46 | 32,49 | 32,44 | 32,49 | 0,41% | - |
| 11.07.2024 | 32,42 | 32,42 | 32,32 | 32,36 | -1,51% | - |
| 10.07.2024 | 32,77 | 32,93 | 32,73 | 32,85 | -5,44% | - |
| 09.07.2024 | 34,97 | 35,01 | 34,74 | 34,74 | 0,81% | - |
| 08.07.2024 | 34,42 | 34,47 | 34,42 | 34,47 | -0,35% | - |
| 05.07.2024 | 34,56 | 34,59 | 34,45 | 34,59 | 0,27% | - |
| 03.07.2024 | 34,35 | 34,51 | 34,31 | 34,49 | 0,81% | - |
| 02.07.2024 | 33,99 | 34,22 | 33,95 | 34,22 | -0,49% | - |
| 01.07.2024 | 34,52 | 34,54 | 34,34 | 34,39 | -0,03% | - |
| 28.06.2024 | 34,25 | 34,55 | 34,25 | 34,39 | -1,36% | - |
| 27.06.2024 | 34,82 | 34,91 | 34,75 | 34,87 | 1,99% | - |
| 26.06.2024 | 34,24 | 34,36 | 34,17 | 34,19 | -2,18% | - |
| 25.06.2024 | 34,87 | 34,95 | 34,87 | 34,95 | -0,75% | - |
| 24.06.2024 | 34,99 | 35,28 | 34,99 | 35,22 | 3,03% | - |
| 21.06.2024 | 34,14 | 34,18 | 34,00 | 34,18 | -0,47% | - |
| 20.06.2024 | 34,24 | 34,40 | 34,22 | 34,34 | -3,23% | - |
| 18.06.2024 | 35,42 | 35,49 | 35,42 | 35,49 | 0,98% | - |
| 17.06.2024 | 35,15 | 35,27 | 35,12 | 35,14 | 0,42% | - |
| 14.06.2024 | 34,98 | 34,99 | 34,93 | 34,99 | 1,80% | - |
| 13.06.2024 | 34,36 | 34,42 | 34,29 | 34,38 | 2,17% | - |
| 12.06.2024 | 33,40 | 33,67 | 33,33 | 33,65 | -0,08% | - |
| 11.06.2024 | 33,47 | 33,67 | 33,34 | 33,67 | -0,70% | - |
| 10.06.2024 | 33,49 | 33,91 | 33,49 | 33,91 | 0,98% | - |
| 07.06.2024 | 33,82 | 33,85 | 33,58 | 33,58 | 5,33% | - |
| 06.06.2024 | 31,84 | 31,97 | 31,79 | 31,88 | -2,13% | - |
| 05.06.2024 | 32,45 | 32,58 | 32,45 | 32,58 | 6,08% | - |
| 04.06.2024 | 30,63 | 30,76 | 30,61 | 30,71 | -2,33% | - |
| 03.06.2024 | 32,03 | 32,03 | 31,41 | 31,44 | 5,22% | - |
| 30.05.2024 | 29,89 | 29,95 | 29,88 | 29,88 | -1,13% | - |
| 29.05.2024 | 30,46 | 30,46 | 30,22 | 30,22 | -1,48% | - |
| 28.05.2024 | 30,65 | 30,70 | 30,62 | 30,68 | -1,31% | - |
| 24.05.2024 | 31,03 | 31,10 | 30,94 | 31,09 | -0,99% | - |
| 23.05.2024 | 31,38 | 31,42 | 31,25 | 31,40 | 3,33% | - |
| 22.05.2024 | 30,34 | 30,41 | 30,29 | 30,39 | 0,36% | - |
| 21.05.2024 | 30,15 | 30,28 | 30,15 | 30,28 | 1,72% | - |
| 20.05.2024 | 29,76 | 29,77 | 29,76 | 29,77 | 0,14% | - |
| 17.05.2024 | 29,91 | 29,91 | 29,69 | 29,72 | 2,76% | - |
| 16.05.2024 | 28,88 | 28,98 | 28,88 | 28,93 | 4,94% | - |
| 15.05.2024 | 27,59 | 27,82 | 27,52 | 27,56 | 0,92% | - |
| 14.05.2024 | 27,33 | 27,33 | 27,26 | 27,31 | 2,87% | - |
| 13.05.2024 | 26,56 | 26,59 | 26,55 | 26,55 | 0,92% | - |
| 10.05.2024 | 26,29 | 26,37 | 26,29 | 26,31 | -1,82% | - |
| 09.05.2024 | 26,64 | 26,81 | 26,56 | 26,80 | 2,05% | - |
| 08.05.2024 | 26,43 | 26,43 | 26,22 | 26,26 | -0,68% | - |
| 07.05.2024 | 26,40 | 26,46 | 26,36 | 26,44 | -0,21% | - |
| 06.05.2024 | 26,68 | 26,68 | 26,49 | 26,49 | 0,42% | - |
| 03.05.2024 | 26,49 | 26,50 | 26,37 | 26,38 | 0,33% | - |
| 02.05.2024 | 26,28 | 26,29 | 26,28 | 26,29 | 0,66% | - |
| 30.04.2024 | 26,02 | 26,12 | 25,96 | 26,12 | 5,11% | - |
| 29.04.2024 | 24,90 | 24,92 | 24,85 | 24,85 | 0,25% | - |
| 26.04.2024 | 24,85 | 24,86 | 24,79 | 24,79 | -1,71% | - |
| 25.04.2024 | 25,23 | 25,23 | 25,07 | 25,22 | 1,82% | - |
| 24.04.2024 | 24,79 | 24,80 | 24,76 | 24,77 | -0,98% | - |
| 23.04.2024 | 24,95 | 25,02 | 24,94 | 25,01 | -0,89% | - |
| 22.04.2024 | 25,36 | 25,41 | 25,16 | 25,24 | 1,59% | - |
| 19.04.2024 | 24,85 | 24,96 | 24,79 | 24,84 | 1,51% | - |
| 18.04.2024 | 24,46 | 24,47 | 24,42 | 24,47 | -0,54% | - |
| 17.04.2024 | 24,70 | 24,70 | 24,55 | 24,61 | 0,29% | - |
| 16.04.2024 | 24,67 | 24,67 | 24,48 | 24,53 | -1,46% | - |
| 15.04.2024 | 24,85 | 24,94 | 24,69 | 24,90 | -0,08% | - |
| 12.04.2024 | 24,88 | 24,93 | 24,88 | 24,92 | 0,31% | - |
| 11.04.2024 | 24,89 | 24,93 | 24,76 | 24,84 | 0,07% | - |