47,050€
-12,61%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 53,92 | 55,34 | 46,03 | 47,22 | -12,54% | - |
| 02.02.2026 | 52,17 | 54,76 | 52,11 | 53,99 | 2,55% | - |
| 30.01.2026 | 51,69 | 53,15 | 51,53 | 52,65 | 1,50% | - |
| 29.01.2026 | 50,31 | 52,09 | 50,30 | 51,87 | 2,79% | - |
| 28.01.2026 | 52,35 | 52,85 | 50,44 | 50,46 | -3,22% | 900,00 |
| 27.01.2026 | 53,64 | 53,94 | 51,98 | 52,14 | -2,83% | - |
| 26.01.2026 | 52,89 | 53,99 | 52,52 | 53,66 | 0,92% | - |
| 23.01.2026 | 56,90 | 57,47 | 52,51 | 53,17 | -5,22% | 7.773,00 |
| 22.01.2026 | 57,34 | 57,94 | 55,98 | 56,10 | -1,09% | - |
| 21.01.2026 | 63,67 | 63,86 | 56,31 | 56,72 | -11,06% | - |
| 20.01.2026 | 62,59 | 64,05 | 61,26 | 63,77 | 1,29% | 4.400,00 |
| 19.01.2026 | 63,05 | 63,27 | 62,96 | 62,96 | -1,21% | 1.232,00 |
| 16.01.2026 | 64,13 | 64,35 | 62,77 | 63,73 | -0,62% | - |
| 15.01.2026 | 65,80 | 66,13 | 64,05 | 64,13 | -2,06% | - |
| 14.01.2026 | 67,89 | 68,39 | 64,28 | 65,48 | -3,73% | - |
| 13.01.2026 | 67,39 | 68,42 | 66,93 | 68,02 | 0,99% | 2.552,00 |
| 12.01.2026 | 67,11 | 68,26 | 66,82 | 67,35 | -0,40% | - |
| 09.01.2026 | 70,84 | 71,57 | 66,73 | 67,62 | -3,91% | - |
| 08.01.2026 | 71,01 | 71,66 | 70,30 | 70,37 | -1,15% | - |
| 07.01.2026 | 71,48 | 71,77 | 70,80 | 71,19 | -1,06% | - |
| 06.01.2026 | 69,96 | 72,67 | 69,32 | 71,95 | 2,62% | - |
| 05.01.2026 | 70,17 | 72,84 | 69,88 | 70,11 | 0,29% | - |
| 02.01.2026 | 69,92 | 70,41 | 68,70 | 69,91 | -0,13% | - |
| 30.12.2025 | 69,96 | 70,02 | 69,94 | 70,00 | -0,21% | - |
| 29.12.2025 | 70,82 | 70,87 | 69,67 | 70,15 | -2,99% | - |
| 23.12.2025 | 73,23 | 73,50 | 71,73 | 72,31 | -1,20% | - |
| 22.12.2025 | 73,80 | 74,11 | 71,66 | 73,19 | -0,54% | - |
| 19.12.2025 | 71,29 | 73,63 | 70,53 | 73,59 | 3,31% | - |
| 18.12.2025 | 71,83 | 73,42 | 70,50 | 71,23 | -0,86% | - |
| 17.12.2025 | 73,26 | 73,70 | 71,85 | 71,85 | -1,63% | - |
| 16.12.2025 | 71,72 | 73,04 | 71,31 | 73,04 | 1,83% | - |
| 15.12.2025 | 70,62 | 71,76 | 69,58 | 71,73 | 3,57% | - |
| 12.12.2025 | 67,02 | 69,52 | 66,95 | 69,26 | 6,75% | - |
| 11.12.2025 | 64,77 | 67,68 | 63,69 | 64,88 | 4,61% | 25,00 |
| 10.12.2025 | 61,64 | 65,28 | 61,50 | 62,02 | 0,85% | 30,00 |
| 09.12.2025 | 60,03 | 62,09 | 59,95 | 61,50 | -2,72% | - |
| 08.12.2025 | 63,22 | 63,60 | 59,86 | 63,22 | 0,13% | 35,00 |
| 05.12.2025 | 64,23 | 65,30 | 62,56 | 63,14 | 1,41% | - |
| 03.12.2025 | 62,26 | 62,71 | 60,94 | 62,26 | 0,13% | - |
| 02.12.2025 | 62,40 | 62,82 | 60,67 | 62,18 | -0,26% | - |
| 01.12.2025 | 61,27 | 62,65 | 61,01 | 62,34 | 1,63% | - |
| 28.11.2025 | 60,81 | 62,31 | 60,62 | 61,34 | 1,22% | - |
| 27.11.2025 | 60,64 | 60,75 | 60,60 | 60,60 | -0,07% | - |
| 26.11.2025 | 63,55 | 63,75 | 60,43 | 60,64 | -3,99% | - |
| 25.11.2025 | 62,98 | 64,16 | 62,82 | 63,16 | 0,51% | - |
| 24.11.2025 | 64,53 | 65,39 | 62,78 | 62,84 | -1,49% | - |
| 21.11.2025 | 63,73 | 65,05 | 61,76 | 63,79 | -0,65% | - |
| 20.11.2025 | 64,29 | 64,58 | 63,44 | 64,21 | 1,12% | - |
| 19.11.2025 | 63,93 | 64,19 | 62,70 | 63,50 | -0,30% | - |
| 18.11.2025 | 63,53 | 63,80 | 63,49 | 63,69 | -2,96% | - |
| 14.11.2025 | 65,72 | 66,92 | 64,29 | 65,63 | -0,89% | - |
| 13.11.2025 | 66,90 | 68,13 | 65,93 | 66,22 | -2,37% | - |
| 12.11.2025 | 67,75 | 67,83 | 67,69 | 67,83 | 1,48% | - |
| 11.11.2025 | 66,38 | 68,12 | 65,83 | 66,84 | 0,36% | - |
| 10.11.2025 | 67,61 | 68,59 | 65,79 | 66,60 | -2,36% | - |
| 07.11.2025 | 68,19 | 68,24 | 68,19 | 68,21 | -1,70% | - |
| 06.11.2025 | 69,43 | 69,44 | 69,28 | 69,39 | 0,10% | - |
| 05.11.2025 | 68,70 | 69,89 | 68,15 | 69,32 | 1,02% | - |
| 04.11.2025 | 68,47 | 70,64 | 68,31 | 68,62 | -0,58% | - |
| 03.11.2025 | 69,31 | 71,17 | 68,79 | 69,02 | -1,47% | - |
| 31.10.2025 | 69,96 | 71,44 | 69,24 | 70,05 | -0,10% | - |
| 30.10.2025 | 66,48 | 70,77 | 66,44 | 70,12 | 5,78% | - |
| 29.10.2025 | 69,56 | 71,95 | 65,84 | 66,29 | -3,14% | - |
| 28.10.2025 | 77,09 | 77,68 | 67,97 | 68,44 | -11,80% | - |
| 27.10.2025 | 77,56 | 79,25 | 77,08 | 77,60 | 1,23% | 30,00 |
| 24.10.2025 | 76,77 | 77,07 | 76,52 | 76,66 | -2,42% | - |
| 23.10.2025 | 76,92 | 78,96 | 76,75 | 78,56 | 1,09% | - |
| 22.10.2025 | 77,63 | 77,74 | 77,56 | 77,71 | 1,22% | - |
| 21.10.2025 | 77,94 | 78,29 | 76,20 | 76,77 | -1,50% | - |
| 20.10.2025 | 76,51 | 78,55 | 75,70 | 77,94 | 2,54% | - |
| 17.10.2025 | 74,94 | 77,11 | 74,51 | 76,01 | -2,33% | - |
| 16.10.2025 | 77,59 | 77,90 | 77,54 | 77,82 | -0,37% | - |
| 15.10.2025 | 78,77 | 79,55 | 77,57 | 78,11 | -0,14% | - |
| 14.10.2025 | 79,29 | 79,55 | 77,95 | 78,22 | -1,83% | - |
| 13.10.2025 | 79,64 | 81,22 | 78,94 | 79,68 | -0,19% | - |
| 10.10.2025 | 81,74 | 83,66 | 79,70 | 79,83 | 0,54% | - |
| 09.10.2025 | 79,61 | 82,53 | 78,63 | 79,40 | -0,49% | 100,00 |
| 08.10.2025 | 81,00 | 81,15 | 79,24 | 79,79 | -0,94% | - |
| 07.10.2025 | 81,15 | 82,79 | 80,14 | 80,55 | -1,64% | 25,00 |
| 06.10.2025 | 80,63 | 82,19 | 79,99 | 81,89 | -0,13% | - |
| 03.10.2025 | 80,66 | 82,00 | 80,33 | 82,00 | 1,76% | - |
| 02.10.2025 | 78,24 | 80,83 | 77,84 | 80,58 | 1,56% | - |
| 01.10.2025 | 79,25 | 80,52 | 78,89 | 79,34 | -0,97% | - |
| 30.09.2025 | 80,11 | 81,24 | 79,11 | 80,12 | -0,40% | - |
| 29.09.2025 | 80,91 | 82,24 | 80,16 | 80,44 | -0,94% | - |
| 26.09.2025 | 82,02 | 84,27 | 80,49 | 81,20 | -1,59% | - |
| 25.09.2025 | 82,87 | 83,33 | 80,81 | 82,51 | -0,15% | - |
| 24.09.2025 | 82,06 | 83,62 | 82,02 | 82,63 | 0,24% | - |
| 23.09.2025 | 86,36 | 86,54 | 82,42 | 82,43 | -5,37% | - |
| 22.09.2025 | 86,62 | 87,61 | 85,36 | 87,11 | 2,12% | - |
| 19.09.2025 | 84,29 | 85,71 | 84,06 | 85,30 | 2,36% | - |
| 18.09.2025 | 82,46 | 83,61 | 81,60 | 83,33 | 2,38% | - |
| 17.09.2025 | 80,40 | 82,35 | 80,40 | 81,39 | -0,13% | 31,00 |
| 16.09.2025 | 83,28 | 84,04 | 80,42 | 81,50 | -2,10% | - |
| 15.09.2025 | 83,46 | 84,53 | 82,64 | 83,25 | -1,41% | - |
| 12.09.2025 | 85,89 | 86,28 | 84,35 | 84,44 | 0,80% | - |
| 10.09.2025 | 83,83 | 83,83 | 83,75 | 83,77 | 0,25% | - |
| 09.09.2025 | 85,14 | 86,11 | 83,55 | 83,56 | -2,54% | - |
| 08.09.2025 | 85,75 | 85,86 | 85,66 | 85,74 | 0,00% | - |
| 05.09.2025 | 85,86 | 87,43 | 84,34 | 85,74 | -0,23% | - |