27,800€
0,36%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 27,80 | 28,00 | 27,60 | 27,70 | 0,00% | - |
| 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% | - |
| 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% | - |