30,400€
-0,65%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 30,60 | 30,90 | 30,20 | 30,40 | -0,65% | - |
| 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 |
| 01.08.2024 | 31,90 | 31,90 | 31,10 | 31,30 | -3,69% | 259,00 |
| 31.07.2024 | 32,70 | 33,20 | 32,10 | 32,50 | -0,61% | 200,00 |
| 30.07.2024 | 32,20 | 33,10 | 31,90 | 32,70 | 1,55% | 20,00 |
| 29.07.2024 | 32,10 | 33,10 | 31,80 | 32,20 | 0,63% | - |
| 26.07.2024 | 31,40 | 32,20 | 31,00 | 32,00 | 1,91% | 900,00 |
| 25.07.2024 | 30,90 | 31,40 | 30,70 | 31,40 | 1,62% | 38,00 |
| 24.07.2024 | 31,40 | 31,40 | 30,80 | 30,90 | -1,59% | 300,00 |
| 23.07.2024 | 30,90 | 31,60 | 30,30 | 31,40 | 1,29% | - |
| 22.07.2024 | 30,50 | 31,10 | 30,30 | 31,00 | 1,64% | - |
| 19.07.2024 | 30,90 | 30,90 | 30,20 | 30,50 | -1,93% | - |
| 18.07.2024 | 30,30 | 31,20 | 30,10 | 31,10 | 2,64% | - |
| 17.07.2024 | 30,50 | 30,50 | 30,20 | 30,30 | -0,66% | 100,00 |
| 16.07.2024 | 29,60 | 30,70 | 29,60 | 30,50 | 3,04% | 150,00 |
| 15.07.2024 | 30,00 | 30,20 | 29,60 | 29,60 | -1,33% | 10,00 |
| 12.07.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 20,00 |
| 11.07.2024 | 30,10 | 30,10 | 29,60 | 29,60 | -1,99% | - |
| 10.07.2024 | 32,00 | 32,00 | 29,60 | 30,20 | -5,63% | 418,00 |
| 09.07.2024 | 32,10 | 32,70 | 31,60 | 32,00 | 0,31% | 1.000,00 |
| 08.07.2024 | 31,80 | 32,30 | 31,50 | 31,90 | 0,31% | - |
| 05.07.2024 | 32,50 | 32,50 | 31,60 | 31,80 | -2,15% | 150,00 |
| 04.07.2024 | 32,00 | 32,60 | 32,00 | 32,50 | 1,56% | - |
| 03.07.2024 | 32,10 | 32,10 | 31,80 | 32,00 | 0,00% | - |
| 02.07.2024 | 32,30 | 32,30 | 31,70 | 32,00 | -0,62% | - |
| 01.07.2024 | 32,20 | 32,30 | 31,70 | 32,20 | 0,00% | - |
| 28.06.2024 | 32,60 | 32,60 | 32,00 | 32,20 | -1,23% | - |
| 27.06.2024 | 32,20 | 32,80 | 31,80 | 32,60 | 1,24% | - |
| 26.06.2024 | 32,70 | 32,80 | 32,10 | 32,20 | -1,53% | 100,00 |
| 25.06.2024 | 32,70 | 32,80 | 32,30 | 32,70 | 0,00% | - |
| 24.06.2024 | 32,20 | 33,00 | 32,00 | 32,70 | 1,55% | - |
| 21.06.2024 | 32,30 | 32,70 | 31,80 | 32,20 | 0,31% | - |
| 20.06.2024 | 32,90 | 32,90 | 31,90 | 32,10 | -3,02% | 60,00 |
| 19.06.2024 | 33,20 | 33,30 | 32,70 | 33,10 | -0,30% | - |
| 18.06.2024 | 32,80 | 33,40 | 32,60 | 33,20 | 1,22% | - |
| 17.06.2024 | 32,90 | 33,50 | 32,60 | 32,80 | -0,30% | 60,00 |
| 14.06.2024 | 32,00 | 32,90 | 32,00 | 32,90 | 2,81% | - |
| 13.06.2024 | 31,30 | 32,20 | 30,80 | 32,00 | 3,23% | 100,00 |
| 12.06.2024 | 31,30 | 31,60 | 30,60 | 31,00 | -1,27% | 50,00 |
| 11.06.2024 | 31,40 | 31,70 | 31,00 | 31,40 | 0,00% | 30,00 |
| 10.06.2024 | 31,10 | 31,90 | 30,70 | 31,40 | 0,96% | 850,00 |
| 07.06.2024 | 29,60 | 31,40 | 29,50 | 31,10 | 5,07% | 150,00 |
| 06.06.2024 | 30,00 | 30,10 | 29,30 | 29,60 | -1,66% | 50,00 |
| 05.06.2024 | 28,00 | 30,20 | 28,00 | 30,10 | 7,50% | 152,00 |
| 04.06.2024 | 29,00 | 29,00 | 27,20 | 28,00 | -3,45% | 455,00 |
| 03.06.2024 | 28,00 | 30,00 | 28,00 | 29,00 | 3,57% | - |
| 31.05.2024 | 28,00 | 28,20 | 27,70 | 28,00 | 1,45% | 8,00 |
| 30.05.2024 | 28,00 | 28,10 | 27,60 | 27,60 | -1,43% | - |
| 29.05.2024 | 28,30 | 28,40 | 27,90 | 28,00 | -1,06% | - |
| 28.05.2024 | 29,00 | 29,10 | 28,10 | 28,30 | -2,41% | - |
| 27.05.2024 | 28,70 | 29,00 | 28,40 | 29,00 | 1,05% | 300,00 |
| 24.05.2024 | 29,00 | 29,10 | 28,60 | 28,70 | -1,03% | 257,00 |
| 23.05.2024 | 28,10 | 29,10 | 27,80 | 29,00 | 3,20% | - |
| 22.05.2024 | 27,90 | 28,10 | 27,50 | 28,10 | 0,72% | - |
| 21.05.2024 | 27,30 | 28,00 | 27,10 | 27,90 | 2,20% | 150,00 |
| 20.05.2024 | 27,50 | 28,40 | 27,30 | 27,30 | -0,73% | - |
| 17.05.2024 | 28,10 | 29,30 | 27,40 | 27,50 | -2,14% | 429,00 |
| 16.05.2024 | 25,60 | 28,10 | 25,30 | 28,10 | 10,20% | 117,00 |
| 15.05.2024 | 25,30 | 25,80 | 25,20 | 25,50 | 0,79% | 10,00 |
| 14.05.2024 | 24,70 | 25,50 | 24,70 | 25,30 | 2,43% | - |
| 13.05.2024 | 24,40 | 24,80 | 24,10 | 24,70 | 1,23% | 200,00 |
| 10.05.2024 | 24,90 | 25,00 | 24,30 | 24,40 | -2,01% | - |
| 09.05.2024 | 24,90 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 08.05.2024 | 24,60 | 24,60 | 24,30 | 24,50 | -0,41% | - |
| 07.05.2024 | 24,70 | 24,70 | 24,30 | 24,60 | -0,40% | - |
| 06.05.2024 | 24,60 | 24,90 | 24,50 | 24,70 | 0,41% | 50,00 |
| 03.05.2024 | 24,70 | 24,80 | 24,50 | 24,60 | -0,40% | - |