33,300€
0,91%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 32,70 | 33,20 | 32,70 | 32,90 | -0,30% | - |
| 18.08.2025 | 32,60 | 33,20 | 31,70 | 33,00 | 4,43% | - |
| 15.08.2025 | 31,60 | 33,00 | 30,80 | 31,60 | 0,64% | - |
| 14.08.2025 | 31,60 | 32,10 | 31,40 | 31,40 | -0,95% | - |
| 13.08.2025 | 31,60 | 32,40 | 30,80 | 31,70 | 0,63% | - |
| 12.08.2025 | 31,30 | 31,90 | 30,80 | 31,50 | 1,94% | - |
| 11.08.2025 | 30,80 | 31,20 | 30,40 | 30,90 | 0,32% | - |
| 08.08.2025 | 31,50 | 31,60 | 30,30 | 30,80 | -2,53% | 350,00 |
| 07.08.2025 | 31,20 | 31,80 | 30,50 | 31,60 | 0,64% | - |
| 06.08.2025 | 31,40 | 31,70 | 31,10 | 31,40 | -0,32% | - |
| 05.08.2025 | 31,30 | 31,70 | 31,20 | 31,50 | 0,32% | 2,00 |
| 04.08.2025 | 31,30 | 31,70 | 30,90 | 31,40 | 0,96% | - |
| 01.08.2025 | 31,70 | 32,20 | 31,10 | 31,10 | -1,89% | 183,00 |
| 31.07.2025 | 31,90 | 32,40 | 31,30 | 31,70 | -0,63% | - |
| 30.07.2025 | 31,70 | 32,60 | 30,80 | 31,90 | 0,95% | - |
| 29.07.2025 | 31,70 | 32,10 | 31,30 | 31,60 | 0,00% | 104,00 |
| 28.07.2025 | 31,90 | 32,30 | 31,30 | 31,60 | -1,56% | - |
| 25.07.2025 | 31,90 | 32,50 | 31,70 | 32,10 | 0,94% | - |
| 24.07.2025 | 32,40 | 32,50 | 31,60 | 31,80 | -2,15% | 150,00 |
| 23.07.2025 | 32,30 | 33,10 | 32,30 | 32,50 | 0,31% | 100,00 |
| 22.07.2025 | 32,10 | 32,50 | 31,40 | 32,40 | -0,61% | 10,00 |
| 21.07.2025 | 32,10 | 32,70 | 32,10 | 32,60 | 1,56% | - |
| 18.07.2025 | 32,30 | 32,50 | 31,80 | 32,10 | -0,62% | - |
| 17.07.2025 | 32,20 | 32,50 | 32,00 | 32,30 | 0,62% | 30,00 |
| 16.07.2025 | 31,60 | 32,50 | 31,20 | 32,10 | 1,58% | 1,00 |
| 15.07.2025 | 30,90 | 31,70 | 30,80 | 31,60 | 2,60% | - |
| 14.07.2025 | 30,90 | 31,00 | 30,60 | 30,80 | 0,00% | 168,00 |
| 11.07.2025 | 31,60 | 31,70 | 30,60 | 30,80 | -2,22% | - |
| 10.07.2025 | 32,30 | 33,10 | 31,40 | 31,50 | -2,48% | 854,00 |
| 09.07.2025 | 31,30 | 32,40 | 31,10 | 32,30 | 2,87% | 1,00 |
| 08.07.2025 | 31,30 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 07.07.2025 | 31,30 | 31,50 | 31,10 | 31,40 | 0,00% | - |
| 04.07.2025 | 31,10 | 31,60 | 31,00 | 31,40 | -0,32% | 40,00 |
| 03.07.2025 | 31,00 | 31,70 | 31,00 | 31,50 | 1,29% | - |
| 02.07.2025 | 31,10 | 31,40 | 30,70 | 31,10 | -0,32% | - |
| 01.07.2025 | 31,40 | 31,50 | 31,00 | 31,20 | 0,00% | - |
| 30.06.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -3,11% | - |
| 27.06.2025 | 31,80 | 32,20 | 31,60 | 32,20 | 1,26% | - |
| 26.06.2025 | 31,70 | 32,00 | 31,50 | 31,80 | -0,31% | - |
| 25.06.2025 | 31,50 | 32,20 | 31,40 | 31,90 | 1,27% | - |
| 24.06.2025 | 31,70 | 32,10 | 30,90 | 31,50 | 0,96% | - |
| 23.06.2025 | 31,60 | 31,90 | 31,10 | 31,20 | -1,27% | - |
| 20.06.2025 | 31,00 | 31,80 | 30,70 | 31,60 | 1,94% | - |
| 19.06.2025 | 30,60 | 31,20 | 30,60 | 31,00 | 1,31% | 133,00 |
| 18.06.2025 | 30,30 | 31,10 | 30,20 | 30,60 | 0,99% | - |
| 17.06.2025 | 30,40 | 30,40 | 29,90 | 30,30 | -0,33% | - |
| 16.06.2025 | 30,00 | 30,50 | 30,00 | 30,40 | 1,67% | - |
| 13.06.2025 | 30,10 | 30,50 | 29,70 | 29,90 | -0,99% | 333,00 |
| 12.06.2025 | 31,30 | 31,30 | 30,00 | 30,20 | -3,51% | 203,00 |
| 11.06.2025 | 31,30 | 31,70 | 31,20 | 31,30 | 0,00% | - |
| 10.06.2025 | 31,30 | 31,80 | 31,10 | 31,30 | 0,00% | - |
| 09.06.2025 | 31,50 | 31,60 | 30,70 | 31,30 | -1,88% | - |
| 06.06.2025 | 31,10 | 31,90 | 31,00 | 31,90 | 3,24% | - |
| 05.06.2025 | 30,90 | 31,30 | 30,50 | 30,90 | 0,00% | - |
| 04.06.2025 | 31,10 | 31,50 | 30,80 | 30,90 | -0,64% | - |
| 03.06.2025 | 30,80 | 31,30 | 30,70 | 31,10 | 0,97% | - |
| 02.06.2025 | 30,30 | 31,00 | 30,10 | 30,80 | 1,65% | - |
| 30.05.2025 | 30,80 | 30,80 | 30,20 | 30,30 | -1,94% | - |
| 29.05.2025 | 32,40 | 32,50 | 30,60 | 30,90 | 0,00% | - |
| 28.05.2025 | 31,20 | 31,20 | 30,70 | 30,90 | -0,96% | - |
| 27.05.2025 | 32,40 | 32,40 | 30,40 | 31,20 | 1,30% | - |
| 26.05.2025 | 30,90 | 31,80 | 30,80 | 30,80 | -0,32% | - |
| 23.05.2025 | 30,90 | 31,20 | 30,60 | 30,90 | 0,00% | - |
| 22.05.2025 | 31,60 | 31,60 | 30,70 | 30,90 | -2,22% | - |
| 21.05.2025 | 31,60 | 32,10 | 31,50 | 31,60 | 0,00% | - |
| 20.05.2025 | 32,60 | 32,60 | 31,40 | 31,60 | -3,07% | 31,00 |
| 19.05.2025 | 32,40 | 32,90 | 32,00 | 32,60 | 0,62% | - |
| 16.05.2025 | 32,40 | 32,80 | 32,30 | 32,40 | 0,00% | - |
| 15.05.2025 | 32,20 | 32,80 | 32,10 | 32,40 | 0,62% | - |
| 14.05.2025 | 32,00 | 32,60 | 32,00 | 32,20 | 0,63% | 70,00 |
| 13.05.2025 | 32,70 | 32,90 | 31,90 | 32,00 | -2,14% | 110,00 |
| 12.05.2025 | 30,90 | 32,70 | 30,90 | 32,70 | 5,83% | 80,00 |
| 09.05.2025 | 31,00 | 31,70 | 30,80 | 30,90 | -0,32% | 7,00 |
| 08.05.2025 | 32,30 | 32,30 | 30,50 | 31,00 | -4,02% | 111,00 |
| 07.05.2025 | 32,10 | 32,40 | 32,00 | 32,30 | 0,62% | - |
| 06.05.2025 | 30,70 | 32,50 | 30,70 | 32,10 | 4,56% | 864,00 |
| 05.05.2025 | 30,60 | 31,10 | 30,60 | 30,70 | 0,33% | 140,00 |
| 02.05.2025 | 30,10 | 31,00 | 30,10 | 30,60 | 1,66% | - |
| 30.04.2025 | 30,20 | 30,50 | 29,30 | 30,10 | -0,33% | 20,00 |
| 29.04.2025 | 30,20 | 30,40 | 29,90 | 30,20 | 0,00% | 49,00 |
| 28.04.2025 | 29,60 | 30,40 | 29,60 | 30,20 | 2,03% | - |
| 25.04.2025 | 29,70 | 30,10 | 29,20 | 29,60 | -0,34% | 67,00 |
| 24.04.2025 | 29,80 | 29,90 | 29,40 | 29,70 | -0,34% | - |
| 23.04.2025 | 28,90 | 29,90 | 28,90 | 29,80 | 3,11% | 180,00 |
| 22.04.2025 | 27,50 | 29,00 | 27,50 | 28,90 | 5,09% | 188,00 |
| 17.04.2025 | 27,10 | 27,70 | 27,00 | 27,50 | 1,48% | 100,00 |
| 16.04.2025 | 26,60 | 27,20 | 26,60 | 27,10 | -1,45% | - |
| 15.04.2025 | 27,40 | 27,60 | 27,00 | 27,50 | 2,61% | - |
| 14.04.2025 | 26,30 | 26,90 | 25,90 | 26,80 | 3,08% | 192,00 |
| 11.04.2025 | 25,90 | 26,80 | 25,80 | 26,00 | 0,39% | - |
| 10.04.2025 | 26,30 | 27,50 | 25,90 | 25,90 | -1,52% | - |
| 09.04.2025 | 26,70 | 27,10 | 25,70 | 26,30 | -1,87% | 650,00 |
| 08.04.2025 | 26,40 | 27,10 | 26,10 | 26,80 | 1,52% | 22,00 |
| 07.04.2025 | 27,00 | 27,00 | 25,80 | 26,40 | -2,22% | 320,00 |
| 04.04.2025 | 27,60 | 27,90 | 26,80 | 27,00 | -2,17% | 180,00 |
| 03.04.2025 | 28,20 | 28,40 | 27,20 | 27,60 | -2,13% | 280,00 |
| 02.04.2025 | 28,50 | 28,70 | 28,20 | 28,20 | -1,05% | 20,00 |