32,400€
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 30,00 | 30,30 | 28,40 | 28,50 | 0,71% | - |
| 31.03.2025 | 29,70 | 29,70 | 28,30 | 28,30 | -1,39% | - |
| 28.03.2025 | 29,70 | 29,70 | 28,60 | 28,70 | -2,05% | - |
| 27.03.2025 | 29,70 | 29,70 | 29,20 | 29,30 | -1,35% | - |
| 26.03.2025 | 29,50 | 30,10 | 29,20 | 29,70 | 0,68% | - |
| 25.03.2025 | 29,90 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 24.03.2025 | 29,70 | 30,10 | 29,20 | 29,90 | 0,67% | 60,00 |
| 21.03.2025 | 30,00 | 30,80 | 29,60 | 29,70 | -1,00% | - |
| 20.03.2025 | 29,40 | 30,50 | 29,40 | 30,00 | 1,69% | 150,00 |
| 19.03.2025 | 29,60 | 29,90 | 29,40 | 29,50 | 0,68% | - |
| 18.03.2025 | 28,30 | 29,40 | 28,30 | 29,30 | 3,53% | 70,00 |
| 17.03.2025 | 27,80 | 28,50 | 27,80 | 28,30 | 1,80% | 20,00 |
| 14.03.2025 | 27,70 | 28,10 | 27,70 | 27,80 | 0,36% | - |
| 13.03.2025 | 27,90 | 28,30 | 27,70 | 27,70 | -0,72% | - |
| 12.03.2025 | 27,80 | 28,00 | 27,60 | 27,90 | 0,72% | - |
| 11.03.2025 | 28,30 | 28,30 | 27,50 | 27,70 | -2,12% | 50,00 |
| 10.03.2025 | 28,70 | 29,00 | 28,10 | 28,30 | -1,39% | - |
| 07.03.2025 | 29,30 | 29,30 | 28,40 | 28,70 | -2,05% | - |
| 06.03.2025 | 28,60 | 29,30 | 28,40 | 29,30 | 2,45% | 97,00 |
| 05.03.2025 | 28,70 | 29,30 | 28,40 | 28,60 | 2,51% | 12,00 |
| 04.03.2025 | 28,70 | 28,80 | 27,90 | 27,90 | -2,79% | 57,00 |
| 03.03.2025 | 29,00 | 29,10 | 28,40 | 28,70 | 0,00% | - |
| 28.02.2025 | 29,60 | 29,60 | 25,60 | 28,70 | -3,04% | 202,00 |
| 27.02.2025 | 30,00 | 30,20 | 29,40 | 29,60 | -1,66% | 100,00 |
| 26.02.2025 | 29,80 | 30,40 | 29,80 | 30,10 | 0,67% | - |
| 25.02.2025 | 29,40 | 30,50 | 29,40 | 29,90 | 1,36% | - |
| 24.02.2025 | 28,50 | 29,60 | 28,50 | 29,50 | 2,79% | - |
| 21.02.2025 | 31,10 | 31,80 | 28,70 | 28,70 | -7,72% | 1.030,00 |
| 20.02.2025 | 30,20 | 31,40 | 30,20 | 31,10 | 3,67% | 120,00 |
| 19.02.2025 | 30,40 | 30,70 | 29,90 | 30,00 | -2,28% | 275,00 |
| 18.02.2025 | 32,20 | 32,20 | 30,30 | 30,70 | -0,65% | - |
| 17.02.2025 | 31,40 | 31,90 | 30,60 | 30,90 | -4,04% | 1.218,00 |
| 14.02.2025 | 32,50 | 33,10 | 31,80 | 32,20 | -2,13% | - |
| 13.02.2025 | 32,80 | 33,30 | 32,70 | 32,90 | 0,30% | 8,00 |
| 12.02.2025 | 34,30 | 34,30 | 32,80 | 32,80 | -4,37% | 35,00 |
| 11.02.2025 | 34,70 | 35,20 | 34,20 | 34,30 | -1,15% | - |
| 10.02.2025 | 34,90 | 35,30 | 34,60 | 34,70 | -0,57% | 200,00 |
| 07.02.2025 | 34,70 | 35,50 | 34,30 | 34,90 | 0,58% | 185,00 |
| 06.02.2025 | 35,10 | 35,30 | 34,50 | 34,70 | -1,14% | - |
| 05.02.2025 | 35,50 | 35,50 | 34,80 | 35,10 | -1,13% | - |
| 04.02.2025 | 35,60 | 35,60 | 35,10 | 35,50 | 0,00% | 60,00 |
| 03.02.2025 | 33,20 | 35,60 | 33,20 | 35,50 | 5,97% | 63,00 |
| 31.01.2025 | 33,40 | 33,60 | 32,80 | 33,50 | 1,52% | 560,00 |
| 30.01.2025 | 32,50 | 33,10 | 31,80 | 33,00 | 2,80% | 1.140,00 |
| 29.01.2025 | 31,80 | 32,50 | 31,80 | 32,10 | 0,94% | 15,00 |
| 28.01.2025 | 31,10 | 32,40 | 31,10 | 31,80 | 2,25% | 225,00 |
| 27.01.2025 | 30,90 | 31,50 | 30,70 | 31,10 | 0,65% | 23,00 |
| 24.01.2025 | 31,80 | 31,90 | 30,70 | 30,90 | -2,83% | - |
| 23.01.2025 | 31,40 | 32,10 | 31,40 | 31,80 | 1,27% | - |
| 22.01.2025 | 31,00 | 31,60 | 31,00 | 31,40 | 1,29% | - |
| 21.01.2025 | 32,20 | 32,60 | 30,90 | 31,00 | -3,73% | - |
| 20.01.2025 | 32,70 | 32,70 | 32,10 | 32,20 | -1,53% | 163,00 |
| 17.01.2025 | 32,50 | 33,00 | 32,50 | 32,70 | -1,21% | - |
| 16.01.2025 | 33,70 | 33,90 | 33,00 | 33,10 | -1,78% | - |
| 15.01.2025 | 34,30 | 34,30 | 33,10 | 33,70 | -1,75% | 3,00 |
| 14.01.2025 | 34,30 | 34,60 | 34,00 | 34,30 | 1,48% | 350,00 |
| 13.01.2025 | 34,90 | 34,90 | 33,70 | 33,80 | -3,15% | 113,00 |
| 10.01.2025 | 35,40 | 35,40 | 34,60 | 34,90 | -1,41% | 258,00 |
| 09.01.2025 | 35,30 | 35,70 | 35,10 | 35,40 | 0,28% | 50,00 |
| 08.01.2025 | 35,10 | 35,40 | 34,40 | 35,30 | 0,86% | - |
| 07.01.2025 | 35,10 | 35,20 | 34,70 | 35,00 | -0,28% | 30,00 |
| 06.01.2025 | 35,70 | 36,10 | 34,70 | 35,10 | -3,04% | - |
| 03.01.2025 | 36,60 | 36,60 | 36,10 | 36,20 | -0,82% | 100,00 |
| 02.01.2025 | 34,60 | 37,20 | 34,60 | 36,50 | 6,73% | - |
| 30.12.2024 | 34,40 | 34,50 | 34,10 | 34,20 | -0,87% | - |
| 27.12.2024 | 32,90 | 34,50 | 32,90 | 34,50 | 4,86% | - |
| 23.12.2024 | 32,80 | 33,30 | 32,70 | 32,90 | 0,30% | 35,00 |
| 20.12.2024 | 34,20 | 34,20 | 32,80 | 32,80 | -4,09% | - |
| 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% | - |