34,200€
-1,16%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 34,60 | 34,60 | 34,00 | 34,20 | -1,16% | - |
| 18.12.2024 | 34,50 | 34,60 | 33,90 | 34,60 | 0,29% | - |
| 17.12.2024 | 34,70 | 34,70 | 33,90 | 34,50 | -0,58% | - |
| 16.12.2024 | 34,50 | 35,00 | 34,40 | 34,70 | 0,00% | - |
| 13.12.2024 | 34,10 | 35,20 | 34,10 | 34,70 | 0,87% | - |
| 12.12.2024 | 34,90 | 34,90 | 34,30 | 34,40 | -1,99% | - |
| 11.12.2024 | 34,30 | 35,20 | 34,30 | 35,10 | 2,33% | 155,00 |
| 10.12.2024 | 34,30 | 34,70 | 33,80 | 34,30 | 0,00% | 45,00 |
| 09.12.2024 | 34,40 | 34,50 | 33,90 | 34,30 | -0,29% | - |
| 06.12.2024 | 34,60 | 34,60 | 34,20 | 34,40 | 0,00% | - |
| 05.12.2024 | 33,90 | 34,70 | 33,80 | 34,40 | 1,47% | 23,00 |
| 04.12.2024 | 34,30 | 34,30 | 33,70 | 33,90 | -0,59% | 35,00 |
| 03.12.2024 | 34,20 | 34,30 | 33,70 | 34,10 | -0,29% | - |
| 02.12.2024 | 33,70 | 34,40 | 33,70 | 34,20 | 1,48% | 30,00 |
| 29.11.2024 | 33,10 | 34,00 | 32,90 | 33,70 | 3,37% | - |
| 28.11.2024 | 33,70 | 33,70 | 32,60 | 32,60 | -3,26% | - |
| 27.11.2024 | 34,20 | 34,50 | 33,60 | 33,70 | -1,46% | 50,00 |
| 26.11.2024 | 35,50 | 35,50 | 33,70 | 34,20 | -3,66% | - |
| 25.11.2024 | 34,70 | 35,50 | 34,40 | 35,50 | 2,31% | 20,00 |
| 22.11.2024 | 33,40 | 35,00 | 33,10 | 34,70 | 3,58% | 311,00 |
| 21.11.2024 | 33,60 | 33,70 | 33,00 | 33,50 | -0,30% | - |
| 20.11.2024 | 33,60 | 34,40 | 33,40 | 33,60 | 0,00% | - |
| 19.11.2024 | 32,20 | 34,00 | 32,20 | 33,60 | 4,35% | 200,00 |
| 18.11.2024 | 32,20 | 32,60 | 31,80 | 32,20 | 0,00% | 30,00 |
| 15.11.2024 | 32,20 | 32,20 | 31,90 | 32,20 | 0,00% | 12,00 |
| 14.11.2024 | 31,80 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 13.11.2024 | 31,70 | 32,40 | 31,60 | 31,80 | -1,85% | - |
| 12.11.2024 | 32,80 | 32,80 | 32,20 | 32,40 | -1,52% | - |
| 11.11.2024 | 33,00 | 33,20 | 32,30 | 32,90 | -0,30% | - |
| 08.11.2024 | 32,00 | 33,20 | 32,00 | 33,00 | 3,13% | - |
| 07.11.2024 | 32,40 | 32,70 | 31,70 | 32,00 | -1,23% | 253,00 |
| 06.11.2024 | 32,00 | 32,80 | 31,90 | 32,40 | 1,25% | 300,00 |
| 05.11.2024 | 31,60 | 32,00 | 31,00 | 32,00 | 1,27% | - |
| 04.11.2024 | 30,60 | 31,80 | 30,60 | 31,60 | 3,27% | - |
| 01.11.2024 | 30,70 | 30,70 | 29,50 | 30,60 | -0,33% | - |
| 31.10.2024 | 30,00 | 31,00 | 29,50 | 30,70 | 2,33% | - |
| 30.10.2024 | 30,40 | 30,50 | 29,70 | 30,00 | -1,32% | - |
| 29.10.2024 | 31,00 | 31,00 | 30,00 | 30,40 | -1,94% | 25,00 |
| 28.10.2024 | 29,70 | 31,20 | 29,70 | 31,00 | 4,38% | 240,00 |
| 25.10.2024 | 30,30 | 30,40 | 29,40 | 29,70 | -4,50% | 28,00 |
| 24.10.2024 | 30,90 | 31,40 | 30,60 | 31,10 | 0,97% | 30,00 |
| 23.10.2024 | 31,80 | 32,10 | 30,70 | 30,80 | -3,14% | 880,00 |
| 22.10.2024 | 32,50 | 33,10 | 31,60 | 31,80 | -2,15% | - |
| 21.10.2024 | 32,50 | 33,10 | 31,90 | 32,50 | 0,00% | 44,00 |
| 18.10.2024 | 32,80 | 33,00 | 32,20 | 32,50 | -0,91% | - |
| 17.10.2024 | 33,90 | 34,10 | 32,30 | 32,80 | -3,24% | - |
| 16.10.2024 | 34,60 | 34,60 | 33,50 | 33,90 | -1,74% | - |
| 15.10.2024 | 34,00 | 34,70 | 33,80 | 34,50 | 0,00% | - |
| 14.10.2024 | 34,10 | 34,70 | 34,10 | 34,50 | 1,17% | 35,00 |
| 11.10.2024 | 34,90 | 35,10 | 34,00 | 34,10 | -2,29% | - |
| 10.10.2024 | 34,60 | 34,90 | 34,40 | 34,90 | 2,35% | - |
| 09.10.2024 | 34,60 | 34,90 | 34,00 | 34,10 | -1,45% | 166,00 |
| 08.10.2024 | 33,30 | 34,60 | 33,30 | 34,60 | 3,90% | - |
| 07.10.2024 | 32,60 | 33,50 | 32,30 | 33,30 | 2,15% | - |
| 04.10.2024 | 34,20 | 34,30 | 32,40 | 32,60 | -4,68% | - |
| 03.10.2024 | 33,90 | 34,40 | 33,70 | 34,20 | 0,88% | - |
| 02.10.2024 | 34,80 | 34,80 | 33,50 | 33,90 | -2,59% | - |
| 01.10.2024 | 32,90 | 34,80 | 32,80 | 34,80 | 5,78% | 500,00 |
| 30.09.2024 | 34,50 | 34,50 | 32,90 | 32,90 | -4,64% | 250,00 |
| 27.09.2024 | 34,10 | 34,70 | 33,90 | 34,50 | 1,47% | - |
| 26.09.2024 | 32,90 | 34,20 | 32,30 | 34,00 | 2,41% | 1.183,00 |
| 25.09.2024 | 33,60 | 33,60 | 32,70 | 33,20 | -0,60% | - |
| 24.09.2024 | 33,10 | 33,60 | 31,90 | 33,40 | 0,91% | 300,00 |
| 23.09.2024 | 32,10 | 33,10 | 32,00 | 33,10 | 3,12% | - |
| 20.09.2024 | 30,20 | 32,20 | 30,20 | 32,10 | 6,29% | 100,00 |
| 19.09.2024 | 30,60 | 30,90 | 30,20 | 30,20 | -1,31% | - |
| 18.09.2024 | 30,20 | 30,80 | 30,00 | 30,60 | 1,32% | - |
| 17.09.2024 | 29,80 | 30,20 | 29,70 | 30,20 | 1,34% | - |
| 16.09.2024 | 29,60 | 30,00 | 29,50 | 29,80 | 0,68% | - |
| 13.09.2024 | 29,40 | 29,80 | 29,20 | 29,60 | 0,00% | 3,00 |
| 12.09.2024 | 28,80 | 29,90 | 28,80 | 29,60 | 2,78% | 1,00 |
| 11.09.2024 | 29,40 | 29,40 | 28,70 | 28,80 | -2,04% | 6,00 |
| 10.09.2024 | 29,40 | 29,50 | 29,00 | 29,40 | 0,00% | - |
| 09.09.2024 | 29,30 | 29,50 | 29,00 | 29,40 | 0,34% | - |
| 06.09.2024 | 29,20 | 29,50 | 28,60 | 29,30 | 0,34% | 137,00 |
| 05.09.2024 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | - |
| 04.09.2024 | 30,40 | 30,40 | 29,60 | 29,80 | -1,97% | 50,00 |
| 03.09.2024 | 30,10 | 30,40 | 30,00 | 30,40 | 1,00% | - |
| 02.09.2024 | 30,30 | 30,30 | 30,00 | 30,10 | -0,66% | 20,00 |
| 30.08.2024 | 30,40 | 30,50 | 29,80 | 30,30 | 0,33% | - |
| 29.08.2024 | 30,10 | 30,20 | 29,70 | 30,20 | 0,00% | - |
| 28.08.2024 | 30,00 | 30,30 | 29,90 | 30,20 | 0,67% | - |
| 27.08.2024 | 29,80 | 30,10 | 29,60 | 30,00 | 0,67% | - |
| 26.08.2024 | 29,90 | 29,90 | 29,70 | 29,80 | 0,00% | - |
| 23.08.2024 | 29,60 | 30,00 | 29,30 | 29,80 | 0,68% | 30,00 |
| 22.08.2024 | 29,50 | 29,60 | 29,30 | 29,60 | -0,34% | - |
| 21.08.2024 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 20.08.2024 | 30,00 | 30,10 | 29,60 | 29,90 | -0,33% | - |
| 19.08.2024 | 30,70 | 30,70 | 29,80 | 30,00 | -2,28% | - |
| 16.08.2024 | 30,00 | 30,80 | 29,90 | 30,70 | 2,33% | - |
| 15.08.2024 | 29,90 | 30,30 | 29,30 | 30,00 | 0,33% | - |
| 14.08.2024 | 29,20 | 30,00 | 29,20 | 29,90 | 2,40% | - |
| 13.08.2024 | 29,60 | 29,90 | 29,20 | 29,20 | -1,35% | - |
| 12.08.2024 | 29,80 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 09.08.2024 | 29,00 | 30,20 | 29,00 | 29,80 | 2,76% | - |
| 08.08.2024 | 29,00 | 29,90 | 28,90 | 29,00 | 0,00% | - |
| 07.08.2024 | 29,20 | 29,70 | 28,60 | 29,00 | 0,69% | - |
| 06.08.2024 | 28,60 | 29,50 | 28,60 | 28,80 | 1,05% | 30,00 |
| 05.08.2024 | 29,50 | 29,60 | 28,50 | 28,50 | -3,39% | 1.474,00 |
| 02.08.2024 | 31,30 | 31,40 | 29,50 | 29,50 | -5,75% | 200,00 |