42,990€
2,02%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,22 | 40,70 | 39,58 | 40,34 | 0,67% | - |
| 04.05.2026 | 41,20 | 41,64 | 39,47 | 40,07 | -0,52% | - |
| 30.04.2026 | 40,32 | 41,03 | 39,79 | 40,28 | -0,62% | 565,00 |
| 29.04.2026 | 40,34 | 40,83 | 39,79 | 40,53 | 1,27% | 118,00 |
| 28.04.2026 | 40,32 | 41,01 | 39,67 | 40,02 | -0,57% | - |
| 27.04.2026 | 39,28 | 40,61 | 39,12 | 40,25 | 2,50% | 49,00 |
| 24.04.2026 | 39,29 | 39,39 | 38,55 | 39,27 | 0,41% | 400,00 |
| 23.04.2026 | 39,13 | 39,26 | 38,25 | 39,11 | -0,36% | - |
| 22.04.2026 | 41,02 | 41,44 | 38,59 | 39,25 | -4,15% | 336,00 |
| 21.04.2026 | 42,28 | 42,41 | 40,76 | 40,95 | -2,94% | 182,00 |
| 20.04.2026 | 43,18 | 43,31 | 41,66 | 42,19 | -2,77% | 550,00 |
| 17.04.2026 | 40,62 | 43,59 | 40,57 | 43,39 | 6,82% | 1.300,00 |
| 16.04.2026 | 39,93 | 40,96 | 39,80 | 40,62 | 2,01% | 475,00 |
| 15.04.2026 | 37,79 | 40,55 | 37,77 | 39,82 | 5,32% | - |
| 14.04.2026 | 36,71 | 37,87 | 36,26 | 37,81 | 2,94% | 1.702,00 |
| 13.04.2026 | 34,76 | 36,86 | 34,33 | 36,73 | 5,15% | 1.368,00 |
| 10.04.2026 | 35,61 | 36,00 | 34,36 | 34,93 | -1,74% | 2.990,00 |
| 09.04.2026 | 36,31 | 36,46 | 34,94 | 35,55 | -2,09% | - |
| 08.04.2026 | 35,16 | 38,24 | 34,14 | 36,31 | 9,93% | 1.000,00 |
| 07.04.2026 | 35,14 | 35,42 | 32,33 | 33,03 | -4,37% | 518,00 |
| 02.04.2026 | 32,45 | 34,87 | 32,05 | 34,54 | 5,59% | 60,00 |
| 01.04.2026 | 32,41 | 34,20 | 32,29 | 32,71 | 1,30% | 52,00 |
| 31.03.2026 | 31,86 | 32,86 | 30,19 | 32,29 | 1,99% | - |
| 30.03.2026 | 31,64 | 32,03 | 28,64 | 31,66 | 0,60% | 3.060,00 |
| 27.03.2026 | 34,83 | 34,86 | 31,31 | 31,47 | -9,39% | 2.900,00 |
| 26.03.2026 | 33,72 | 34,90 | 33,48 | 34,73 | 2,66% | - |
| 25.03.2026 | 34,62 | 35,73 | 33,05 | 33,83 | -2,28% | 6.345,00 |
| 24.03.2026 | 35,18 | 35,39 | 33,96 | 34,62 | -1,31% | - |
| 23.03.2026 | 34,46 | 36,78 | 28,32 | 35,08 | 1,68% | 42,00 |
| 20.03.2026 | 36,97 | 37,01 | 34,19 | 34,50 | -6,81% | 73,00 |
| 19.03.2026 | 37,43 | 37,89 | 36,58 | 37,02 | -0,91% | 1.706,00 |
| 18.03.2026 | 39,86 | 39,97 | 37,25 | 37,36 | -5,82% | 4.146,00 |
| 17.03.2026 | 39,73 | 41,21 | 39,42 | 39,67 | -0,35% | - |
| 16.03.2026 | 40,03 | 41,08 | 39,62 | 39,81 | 0,03% | 19,00 |
| 13.03.2026 | 39,56 | 40,21 | 39,35 | 39,80 | 0,53% | 1.300,00 |
| 12.03.2026 | 40,82 | 40,95 | 39,17 | 39,59 | -3,18% | 478,00 |
| 11.03.2026 | 42,64 | 42,67 | 40,64 | 40,89 | -4,76% | 3.200,00 |
| 10.03.2026 | 43,30 | 43,67 | 41,07 | 42,94 | -1,07% | - |
| 09.03.2026 | 44,14 | 44,60 | 42,14 | 43,40 | -3,28% | - |
| 06.03.2026 | 45,68 | 45,86 | 44,08 | 44,87 | -1,47% | 14,00 |
| 05.03.2026 | 42,30 | 46,14 | 42,13 | 45,54 | 7,79% | 28,00 |
| 04.03.2026 | 43,60 | 44,23 | 41,48 | 42,25 | -3,58% | 349,00 |
| 03.03.2026 | 47,55 | 47,57 | 43,55 | 43,82 | -8,36% | 243,00 |
| 02.03.2026 | 47,51 | 48,09 | 46,02 | 47,82 | 0,08% | 15,00 |
| 27.02.2026 | 49,07 | 49,15 | 47,17 | 47,78 | -2,63% | 153,00 |
| 26.02.2026 | 48,17 | 49,29 | 47,99 | 49,07 | 2,02% | 17,00 |
| 25.02.2026 | 47,66 | 48,54 | 47,30 | 48,10 | 0,73% | 3.172,00 |
| 24.02.2026 | 47,11 | 47,94 | 46,24 | 47,75 | 1,66% | - |
| 23.02.2026 | 47,09 | 47,75 | 45,78 | 46,97 | -1,22% | 14,00 |
| 20.02.2026 | 47,27 | 48,31 | 46,45 | 47,55 | 0,40% | - |
| 19.02.2026 | 48,49 | 48,52 | 46,12 | 47,36 | -2,19% | 1.500,00 |
| 18.02.2026 | 48,04 | 49,17 | 47,50 | 48,42 | 1,06% | 315,00 |
| 17.02.2026 | 47,20 | 48,63 | 47,12 | 47,91 | 1,16% | 26,00 |
| 16.02.2026 | 47,43 | 47,57 | 47,25 | 47,36 | 0,02% | 162,00 |
| 13.02.2026 | 49,45 | 50,24 | 46,10 | 47,35 | -4,46% | 2.533,00 |
| 12.02.2026 | 50,15 | 50,59 | 48,35 | 49,56 | -0,93% | 925,00 |
| 11.02.2026 | 52,41 | 52,94 | 49,47 | 50,03 | -4,68% | 523,00 |
| 10.02.2026 | 49,74 | 53,37 | 49,68 | 52,48 | 5,37% | 78,00 |
| 09.02.2026 | 48,21 | 50,60 | 47,70 | 49,81 | 3,24% | 253,00 |
| 06.02.2026 | 48,17 | 48,87 | 47,22 | 48,24 | 0,37% | 14,00 |
| 05.02.2026 | 47,18 | 49,05 | 46,51 | 48,06 | 3,16% | - |
| 04.02.2026 | 47,18 | 48,04 | 45,02 | 46,59 | -1,21% | 653,00 |
| 03.02.2026 | 54,13 | 55,36 | 46,02 | 47,16 | -12,80% | 312,00 |
| 02.02.2026 | 51,91 | 54,85 | 51,91 | 54,08 | 2,81% | - |
| 30.01.2026 | 51,73 | 53,16 | 51,53 | 52,60 | 1,39% | 1.600,00 |
| 29.01.2026 | 50,41 | 52,07 | 50,34 | 51,88 | 2,57% | 25,00 |
| 28.01.2026 | 52,61 | 52,79 | 50,28 | 50,58 | -3,10% | 140,00 |
| 27.01.2026 | 53,89 | 54,00 | 51,97 | 52,20 | -2,79% | - |
| 26.01.2026 | 52,94 | 53,95 | 52,45 | 53,70 | 1,55% | 4.209,00 |
| 23.01.2026 | 56,60 | 57,25 | 52,50 | 52,88 | -6,27% | 1.608,00 |
| 22.01.2026 | 57,96 | 58,31 | 56,17 | 56,42 | 0,28% | 1.896,00 |
| 21.01.2026 | 63,76 | 64,18 | 56,06 | 56,26 | -11,76% | 1.574,00 |
| 20.01.2026 | 62,87 | 64,04 | 61,26 | 63,76 | 0,77% | 98,00 |
| 19.01.2026 | 63,35 | 63,51 | 63,20 | 63,27 | -0,83% | - |
| 16.01.2026 | 64,01 | 64,42 | 62,74 | 63,80 | -0,34% | 2.250,00 |
| 15.01.2026 | 65,93 | 66,14 | 64,02 | 64,02 | -2,79% | 530,00 |
| 14.01.2026 | 67,95 | 68,24 | 64,25 | 65,86 | -3,18% | 1.452,00 |
| 13.01.2026 | 67,46 | 68,38 | 66,93 | 68,02 | 0,89% | 1.440,00 |
| 12.01.2026 | 67,37 | 68,26 | 67,07 | 67,42 | -0,41% | 550,00 |
| 09.01.2026 | 70,76 | 71,57 | 66,72 | 67,70 | -4,22% | 28,00 |
| 08.01.2026 | 71,18 | 71,67 | 70,29 | 70,68 | -0,76% | - |
| 07.01.2026 | 71,40 | 71,77 | 70,80 | 71,22 | -0,31% | 14,00 |
| 06.01.2026 | 70,01 | 72,65 | 69,31 | 71,44 | 1,88% | 209,00 |
| 05.01.2026 | 69,91 | 72,85 | 69,87 | 70,12 | 0,26% | 78,00 |
| 02.01.2026 | 70,00 | 70,42 | 68,72 | 69,94 | -0,21% | 881,00 |
| 30.12.2025 | 70,01 | 70,09 | 69,68 | 70,09 | 0,10% | - |
| 29.12.2025 | 70,73 | 70,80 | 69,62 | 70,02 | -3,45% | 245,00 |
| 23.12.2025 | 73,29 | 73,31 | 71,83 | 72,52 | -1,15% | - |
| 22.12.2025 | 73,42 | 74,09 | 71,72 | 73,36 | -0,62% | 131,00 |
| 19.12.2025 | 71,55 | 73,88 | 71,28 | 73,82 | 3,27% | 1.500,00 |
| 18.12.2025 | 71,82 | 73,30 | 70,88 | 71,48 | -0,53% | 121,00 |
| 17.12.2025 | 73,30 | 73,62 | 71,75 | 71,86 | -1,70% | 592,00 |
| 16.12.2025 | 71,95 | 73,36 | 71,32 | 73,10 | 1,50% | 1.582,00 |
| 15.12.2025 | 70,47 | 72,02 | 69,72 | 72,02 | 2,30% | 169,00 |
| 12.12.2025 | 66,88 | 70,48 | 66,82 | 70,40 | 5,14% | - |
| 11.12.2025 | 65,05 | 67,71 | 64,68 | 66,96 | 2,79% | 33,00 |
| 10.12.2025 | 61,52 | 65,16 | 61,17 | 65,14 | 5,58% | - |
| 09.12.2025 | 60,27 | 62,09 | 59,97 | 61,70 | 2,80% | 173,00 |
| 08.12.2025 | 63,37 | 63,70 | 59,93 | 60,02 | -5,24% | 553,00 |
| 05.12.2025 | 64,23 | 64,73 | 62,57 | 63,34 | -1,49% | - |