34,600€
-1,98%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 35,00 | 35,60 | 34,60 | 34,60 | -1,98% | - |
| 13.01.2026 | 35,00 | 35,40 | 34,80 | 35,30 | -0,84% | - |
| 12.01.2026 | 35,00 | 35,60 | 34,50 | 35,60 | 2,01% | - |
| 09.01.2026 | 35,50 | 35,90 | 34,80 | 34,90 | -1,41% | 169,00 |
| 08.01.2026 | 35,40 | 36,90 | 35,00 | 35,40 | -1,39% | - |
| 07.01.2026 | 35,60 | 37,00 | 35,40 | 35,90 | -1,91% | - |
| 06.01.2026 | 35,40 | 36,70 | 35,20 | 36,60 | 2,81% | 20,00 |
| 05.01.2026 | 35,60 | 36,50 | 35,10 | 35,60 | 3,79% | 199,00 |
| 02.01.2026 | 33,80 | 34,30 | 33,80 | 34,30 | 1,78% | - |
| 30.12.2025 | 33,80 | 34,10 | 33,10 | 33,70 | 0,00% | - |
| 29.12.2025 | 34,00 | 34,40 | 33,40 | 33,70 | -1,17% | 10,00 |
| 23.12.2025 | 34,30 | 34,30 | 33,90 | 34,10 | -2,85% | - |
| 22.12.2025 | 34,60 | 35,10 | 34,60 | 35,10 | 4,78% | - |
| 19.12.2025 | 34,20 | 34,50 | 33,40 | 33,50 | -1,47% | - |
| 18.12.2025 | 34,10 | 34,10 | 33,60 | 34,00 | -0,87% | - |
| 17.12.2025 | 33,90 | 34,30 | 33,90 | 34,30 | 0,29% | - |
| 16.12.2025 | 34,10 | 34,30 | 34,10 | 34,20 | -1,16% | - |
| 15.12.2025 | 34,80 | 34,80 | 34,40 | 34,60 | -1,70% | - |
| 12.12.2025 | 35,00 | 35,30 | 35,00 | 35,20 | 0,00% | 20,00 |
| 11.12.2025 | 34,70 | 38,40 | 34,60 | 35,20 | -0,56% | - |
| 10.12.2025 | 35,40 | 35,80 | 35,20 | 35,40 | 0,28% | - |
| 09.12.2025 | 35,50 | 35,50 | 35,20 | 35,30 | -0,56% | - |
| 08.12.2025 | 35,80 | 35,90 | 35,50 | 35,50 | -1,66% | - |
| 05.12.2025 | 35,30 | 37,10 | 35,30 | 36,10 | 4,64% | - |
| 04.12.2025 | 35,10 | 35,10 | 34,50 | 34,50 | -3,90% | - |
| 03.12.2025 | 36,00 | 36,10 | 35,50 | 35,90 | -0,83% | - |
| 02.12.2025 | 36,20 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 01.12.2025 | 36,70 | 36,80 | 35,80 | 36,20 | 1,69% | - |
| 28.11.2025 | 35,60 | 36,10 | 35,60 | 35,60 | -0,28% | - |
| 27.11.2025 | 36,00 | 36,00 | 35,60 | 35,70 | -0,56% | - |
| 26.11.2025 | 35,90 | 36,10 | 35,80 | 35,90 | 0,28% | - |
| 25.11.2025 | 36,00 | 36,30 | 35,60 | 35,80 | -0,56% | - |
| 24.11.2025 | 36,30 | 36,40 | 35,70 | 36,00 | -1,10% | 45,00 |
| 21.11.2025 | 36,90 | 36,90 | 36,30 | 36,40 | 0,00% | - |
| 20.11.2025 | 36,50 | 36,60 | 36,40 | 36,40 | 1,39% | - |
| 19.11.2025 | 35,90 | 36,40 | 35,80 | 35,90 | -1,37% | - |
| 18.11.2025 | 36,60 | 36,60 | 36,20 | 36,40 | -0,82% | - |
| 17.11.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,82% | - |
| 14.11.2025 | 36,50 | 36,60 | 36,30 | 36,40 | -2,67% | - |
| 13.11.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -0,80% | - |
| 12.11.2025 | 37,80 | 37,90 | 37,70 | 37,70 | 2,45% | - |
| 11.11.2025 | 36,00 | 37,20 | 35,90 | 36,80 | 1,66% | - |
| 10.11.2025 | 36,10 | 36,20 | 36,10 | 36,20 | 0,28% | - |
| 07.11.2025 | 35,90 | 36,20 | 35,90 | 36,10 | 0,28% | - |
| 06.11.2025 | 36,00 | 36,40 | 35,80 | 36,00 | 2,56% | - |
| 05.11.2025 | 35,40 | 35,40 | 35,10 | 35,10 | -0,85% | - |
| 04.11.2025 | 35,30 | 35,80 | 34,80 | 35,40 | 1,72% | - |
| 03.11.2025 | 34,30 | 34,80 | 34,30 | 34,80 | 1,46% | - |
| 31.10.2025 | 34,40 | 34,50 | 34,30 | 34,30 | -0,87% | - |
| 30.10.2025 | 34,80 | 34,80 | 34,50 | 34,60 | -0,57% | - |
| 29.10.2025 | 35,00 | 35,00 | 34,50 | 34,80 | -0,85% | 300,00 |
| 28.10.2025 | 35,40 | 35,60 | 34,90 | 35,10 | -0,28% | - |
| 27.10.2025 | 35,50 | 35,80 | 35,00 | 35,20 | -2,22% | - |
| 24.10.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,84% | - |
| 23.10.2025 | 35,70 | 35,80 | 35,70 | 35,70 | 0,85% | - |
| 22.10.2025 | 35,50 | 36,10 | 35,30 | 35,40 | 0,00% | - |
| 20.10.2025 | 35,60 | 35,60 | 34,80 | 35,40 | 0,28% | - |
| 17.10.2025 | 35,30 | 35,30 | 35,10 | 35,30 | 2,32% | - |
| 16.10.2025 | 34,20 | 34,70 | 34,20 | 34,50 | 2,68% | - |
| 15.10.2025 | 34,10 | 34,10 | 33,60 | 33,60 | -0,88% | - |
| 14.10.2025 | 33,50 | 34,00 | 33,30 | 33,90 | 1,19% | 1,00 |
| 13.10.2025 | 33,50 | 33,70 | 33,40 | 33,50 | -0,89% | - |
| 10.10.2025 | 33,90 | 34,30 | 33,60 | 33,80 | 0,00% | - |
| 09.10.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 08.10.2025 | 34,00 | 34,00 | 33,30 | 33,60 | -1,18% | - |
| 07.10.2025 | 33,70 | 34,00 | 33,70 | 34,00 | 1,80% | - |
| 06.10.2025 | 33,30 | 33,40 | 33,10 | 33,40 | 1,21% | - |
| 03.10.2025 | 33,30 | 33,30 | 33,00 | 33,00 | 0,00% | - |
| 02.10.2025 | 33,50 | 33,50 | 33,00 | 33,00 | 0,92% | - |
| 01.10.2025 | 32,90 | 33,40 | 32,70 | 32,70 | -1,21% | - |
| 30.09.2025 | 33,20 | 33,20 | 33,00 | 33,10 | -0,30% | - |
| 29.09.2025 | 32,80 | 33,50 | 32,70 | 33,20 | -0,60% | - |
| 26.09.2025 | 34,70 | 34,80 | 32,70 | 33,40 | -2,91% | 300,00 |
| 25.09.2025 | 34,40 | 34,40 | 34,20 | 34,40 | 0,29% | - |
| 24.09.2025 | 34,50 | 34,50 | 34,30 | 34,30 | -0,29% | - |
| 23.09.2025 | 34,50 | 34,80 | 34,40 | 34,40 | -0,58% | - |
| 22.09.2025 | 35,10 | 35,30 | 34,60 | 34,60 | -0,86% | - |
| 19.09.2025 | 34,70 | 35,30 | 34,50 | 34,90 | 0,29% | - |
| 18.09.2025 | 34,90 | 35,00 | 34,80 | 34,80 | -0,29% | - |
| 17.09.2025 | 34,40 | 35,20 | 34,40 | 34,90 | 0,87% | - |
| 16.09.2025 | 34,10 | 35,10 | 33,30 | 34,60 | 0,58% | 1,00 |
| 15.09.2025 | 34,70 | 34,70 | 34,40 | 34,40 | -1,71% | - |
| 12.09.2025 | 35,10 | 35,10 | 35,00 | 35,00 | 0,57% | - |
| 11.09.2025 | 34,90 | 34,90 | 34,70 | 34,80 | -2,25% | - |
| 10.09.2025 | 35,60 | 35,60 | 35,30 | 35,60 | 0,56% | - |
| 09.09.2025 | 35,30 | 35,60 | 35,00 | 35,40 | 0,85% | - |
| 08.09.2025 | 34,40 | 35,10 | 34,40 | 35,10 | 2,03% | - |
| 05.09.2025 | 34,10 | 35,00 | 34,00 | 34,40 | 0,88% | 400,00 |
| 04.09.2025 | 31,70 | 34,70 | 31,70 | 34,10 | 7,57% | 726,00 |
| 03.09.2025 | 31,40 | 32,10 | 31,20 | 31,70 | 1,28% | - |
| 02.09.2025 | 32,20 | 32,20 | 30,80 | 31,30 | -3,10% | - |
| 01.09.2025 | 31,00 | 32,70 | 30,60 | 32,30 | 4,87% | 1.170,00 |
| 29.08.2025 | 32,20 | 32,30 | 30,80 | 30,80 | -4,05% | 1,00 |
| 28.08.2025 | 32,60 | 32,60 | 30,70 | 32,10 | -1,23% | - |
| 27.08.2025 | 32,50 | 32,80 | 32,30 | 32,50 | 0,00% | 6,00 |
| 26.08.2025 | 33,70 | 33,80 | 32,30 | 32,50 | -3,56% | - |
| 25.08.2025 | 33,30 | 33,70 | 33,20 | 33,70 | 1,20% | 10,00 |
| 22.08.2025 | 33,20 | 33,60 | 33,00 | 33,30 | 0,91% | 76,00 |
| 21.08.2025 | 33,00 | 33,60 | 32,80 | 33,00 | 0,30% | - |
| 20.08.2025 | 33,10 | 33,50 | 32,90 | 32,90 | 0,00% | - |