82,060€
-0,34%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 82,36 | 82,40 | 81,98 | 82,04 | -0,36% | - |
| 17.07.2025 | 81,19 | 82,78 | 81,05 | 82,34 | 1,50% | - |
| 16.07.2025 | 79,89 | 82,01 | 79,58 | 81,12 | 1,12% | - |
| 15.07.2025 | 77,90 | 81,75 | 77,84 | 80,22 | 2,91% | - |
| 14.07.2025 | 77,42 | 78,07 | 76,78 | 77,95 | 0,27% | - |
| 11.07.2025 | 78,61 | 79,50 | 77,42 | 77,74 | -1,30% | - |
| 10.07.2025 | 79,37 | 80,64 | 78,73 | 78,76 | -1,10% | - |
| 09.07.2025 | 80,73 | 82,02 | 79,18 | 79,64 | -1,24% | - |
| 08.07.2025 | 81,47 | 82,80 | 80,27 | 80,64 | -1,25% | - |
| 07.07.2025 | 81,03 | 83,07 | 80,75 | 81,66 | 1,13% | - |
| 04.07.2025 | 80,99 | 80,99 | 80,65 | 80,75 | -0,76% | - |
| 03.07.2025 | 79,82 | 83,32 | 79,71 | 81,37 | 2,11% | - |
| 02.07.2025 | 80,49 | 81,44 | 79,13 | 79,69 | -0,78% | - |
| 01.07.2025 | 83,08 | 83,54 | 80,21 | 80,32 | -3,48% | - |
| 30.06.2025 | 85,67 | 85,72 | 82,64 | 83,22 | -2,44% | - |
| 27.06.2025 | 84,03 | 85,34 | 82,63 | 85,30 | 1,81% | - |
| 26.06.2025 | 81,49 | 83,78 | 81,18 | 83,78 | 2,77% | - |
| 25.06.2025 | 82,72 | 84,13 | 80,76 | 81,52 | -1,41% | - |
| 24.06.2025 | 79,38 | 84,34 | 79,38 | 82,69 | 4,75% | 44,00 |
| 23.06.2025 | 79,43 | 80,68 | 77,15 | 78,94 | -0,89% | - |
| 20.06.2025 | 81,81 | 84,55 | 79,39 | 79,65 | -2,20% | - |
| 19.06.2025 | 82,30 | 82,31 | 81,44 | 81,44 | -1,17% | - |
| 18.06.2025 | 79,29 | 83,10 | 78,70 | 82,40 | 3,48% | - |
| 17.06.2025 | 80,02 | 82,90 | 75,72 | 79,63 | -8,87% | - |
| 16.06.2025 | 85,56 | 88,10 | 85,40 | 87,38 | 2,12% | - |
| 13.06.2025 | 86,01 | 87,64 | 84,63 | 85,57 | -1,39% | - |
| 12.06.2025 | 85,36 | 87,34 | 83,70 | 86,78 | 0,94% | - |
| 11.06.2025 | 86,27 | 87,10 | 85,33 | 85,97 | -0,64% | - |
| 10.06.2025 | 87,25 | 87,41 | 84,45 | 86,52 | -0,75% | - |
| 09.06.2025 | 87,89 | 88,49 | 85,85 | 87,17 | -1,12% | - |
| 06.06.2025 | 87,76 | 90,76 | 87,42 | 88,16 | 0,80% | - |
| 05.06.2025 | 89,56 | 90,60 | 86,56 | 87,46 | -2,36% | - |
| 04.06.2025 | 89,64 | 90,32 | 88,65 | 89,57 | -0,09% | - |
| 03.06.2025 | 90,10 | 90,58 | 87,51 | 89,65 | -0,65% | - |
| 02.06.2025 | 88,85 | 90,44 | 88,32 | 90,24 | 0,84% | - |
| 30.05.2025 | 89,90 | 90,72 | 88,59 | 89,49 | -0,25% | 45,00 |
| 29.05.2025 | 91,08 | 91,08 | 87,99 | 89,71 | 0,31% | 60,00 |
| 28.05.2025 | 89,06 | 90,52 | 88,42 | 89,43 | 0,37% | - |
| 27.05.2025 | 92,36 | 93,18 | 88,83 | 89,10 | -3,73% | - |
| 26.05.2025 | 92,41 | 92,95 | 92,27 | 92,55 | 1,71% | - |
| 23.05.2025 | 88,91 | 92,14 | 86,86 | 90,99 | 1,87% | - |
| 22.05.2025 | 88,84 | 90,17 | 87,60 | 89,32 | 0,34% | - |
| 21.05.2025 | 91,21 | 91,39 | 88,85 | 89,02 | -3,28% | - |
| 20.05.2025 | 92,97 | 93,36 | 90,30 | 92,04 | -1,33% | - |
| 19.05.2025 | 93,64 | 94,02 | 89,80 | 93,28 | -1,31% | 25,00 |
| 16.05.2025 | 93,79 | 95,56 | 91,58 | 94,52 | 0,42% | - |
| 15.05.2025 | 93,40 | 96,85 | 93,08 | 94,12 | -0,06% | - |
| 14.05.2025 | 95,33 | 98,20 | 90,71 | 94,18 | -1,16% | 200,00 |
| 13.05.2025 | 93,14 | 96,98 | 92,76 | 95,29 | 1,89% | - |
| 12.05.2025 | 91,03 | 97,08 | 90,00 | 93,52 | 7,42% | - |
| 09.05.2025 | 86,48 | 89,91 | 85,38 | 87,06 | 0,58% | - |
| 08.05.2025 | 99,32 | 99,77 | 84,00 | 86,56 | -12,63% | - |
| 07.05.2025 | 97,63 | 99,99 | 96,02 | 99,07 | 0,08% | 400,00 |
| 06.05.2025 | 99,52 | 99,84 | 97,74 | 98,99 | -1,01% | - |
| 05.05.2025 | 98,83 | 100,10 | 96,82 | 100,00 | 0,46% | - |
| 02.05.2025 | 94,93 | 99,96 | 94,27 | 99,54 | 7,53% | - |
| 30.04.2025 | 93,07 | 93,23 | 88,30 | 92,57 | 0,12% | - |
| 29.04.2025 | 91,95 | 92,94 | 90,60 | 92,46 | 0,91% | - |
| 28.04.2025 | 94,22 | 95,78 | 90,19 | 91,63 | -3,24% | - |
| 25.04.2025 | 93,58 | 94,93 | 88,91 | 94,70 | 1,70% | 120,00 |
| 24.04.2025 | 90,52 | 94,98 | 89,87 | 93,12 | 2,28% | - |
| 23.04.2025 | 92,71 | 94,63 | 91,04 | 91,04 | -0,20% | 100,00 |
| 22.04.2025 | 86,91 | 91,36 | 86,91 | 91,22 | 0,53% | - |
| 17.04.2025 | 90,42 | 91,60 | 88,46 | 90,74 | 1,31% | - |
| 16.04.2025 | 86,89 | 90,43 | 86,89 | 89,57 | -1,46% | - |
| 15.04.2025 | 86,14 | 91,75 | 85,98 | 90,90 | 5,38% | - |
| 14.04.2025 | 86,40 | 87,81 | 84,92 | 86,26 | -0,08% | - |
| 11.04.2025 | 84,17 | 86,76 | 82,19 | 86,33 | 2,96% | - |
| 10.04.2025 | 89,27 | 89,46 | 82,25 | 83,85 | -6,34% | - |
| 09.04.2025 | 78,15 | 90,13 | 77,16 | 89,53 | 11,31% | - |
| 08.04.2025 | 84,39 | 88,05 | 78,74 | 80,43 | -3,55% | - |
| 07.04.2025 | 76,95 | 87,47 | 73,70 | 83,39 | 4,85% | 30,00 |
| 04.04.2025 | 86,48 | 86,82 | 78,52 | 79,53 | -8,69% | - |
| 03.04.2025 | 89,35 | 90,32 | 85,68 | 87,10 | -6,82% | - |
| 02.04.2025 | 91,51 | 94,22 | 90,68 | 93,47 | 1,71% | - |
| 01.04.2025 | 90,40 | 92,22 | 89,80 | 91,90 | 1,46% | 300,00 |
| 31.03.2025 | 95,49 | 95,49 | 88,36 | 90,58 | -5,81% | - |
| 28.03.2025 | 98,09 | 99,00 | 94,87 | 96,17 | -5,50% | - |
| 27.03.2025 | 98,89 | 101,85 | 95,86 | 101,77 | 4,30% | - |
| 26.03.2025 | 100,12 | 100,79 | 97,17 | 97,57 | -3,13% | - |
| 25.03.2025 | 99,05 | 100,78 | 97,80 | 100,73 | -0,84% | - |
| 24.03.2025 | 93,85 | 101,58 | 93,77 | 101,58 | 7,21% | - |
| 21.03.2025 | 92,26 | 94,76 | 90,62 | 94,74 | 3,07% | - |
| 20.03.2025 | 92,04 | 93,64 | 91,51 | 91,92 | -0,04% | - |
| 19.03.2025 | 87,66 | 93,80 | 87,66 | 91,96 | 5,69% | - |
| 18.03.2025 | 87,85 | 89,26 | 86,27 | 87,01 | 0,07% | - |
| 17.03.2025 | 86,12 | 88,61 | 85,65 | 86,95 | 0,05% | - |
| 14.03.2025 | 85,56 | 88,30 | 85,07 | 86,91 | 2,69% | - |
| 13.03.2025 | 85,49 | 86,05 | 83,98 | 84,63 | 0,02% | - |
| 12.03.2025 | 82,41 | 85,76 | 81,56 | 84,61 | 2,31% | - |
| 11.03.2025 | 78,18 | 82,74 | 76,82 | 82,70 | 7,29% | - |
| 10.03.2025 | 80,02 | 80,12 | 75,02 | 77,08 | -4,01% | - |
| 07.03.2025 | 80,45 | 81,29 | 77,57 | 80,30 | -0,47% | - |
| 06.03.2025 | 84,86 | 84,89 | 80,08 | 80,68 | -4,97% | 130,00 |
| 05.03.2025 | 88,40 | 88,40 | 83,68 | 84,90 | -3,57% | 20,00 |
| 04.03.2025 | 90,32 | 90,32 | 85,41 | 88,04 | -2,39% | - |
| 03.03.2025 | 92,56 | 94,41 | 89,47 | 90,20 | -2,81% | - |
| 28.02.2025 | 89,58 | 93,31 | 87,34 | 92,81 | 3,81% | - |
| 27.02.2025 | 89,27 | 92,38 | 87,99 | 89,40 | 0,46% | - |
| 26.02.2025 | 88,00 | 92,34 | 87,75 | 88,99 | 0,91% | - |