78,380€
-1,21%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,24 | 78,40 | 77,84 | 78,37 | -1,22% | - |
| 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% | - |
| 04.09.2025 | 85,80 | 86,44 | 84,06 | 85,94 | 0,15% | - |
| 03.09.2025 | 81,88 | 85,93 | 81,88 | 85,81 | 4,38% | - |
| 02.09.2025 | 84,34 | 84,78 | 81,88 | 82,21 | -2,58% | - |
| 01.09.2025 | 84,29 | 84,47 | 84,13 | 84,39 | -0,11% | - |
| 29.08.2025 | 85,96 | 86,77 | 84,23 | 84,48 | -1,79% | - |
| 28.08.2025 | 88,76 | 88,97 | 85,87 | 86,02 | -3,09% | - |
| 27.08.2025 | 88,25 | 89,32 | 84,68 | 88,76 | 0,85% | 100,00 |
| 26.08.2025 | 87,89 | 88,12 | 86,45 | 88,01 | -0,28% | 60,00 |
| 25.08.2025 | 88,15 | 88,74 | 87,11 | 88,26 | 0,25% | - |
| 22.08.2025 | 87,08 | 89,06 | 86,51 | 88,04 | 1,38% | - |
| 21.08.2025 | 87,81 | 88,19 | 86,44 | 86,84 | -1,04% | - |
| 20.08.2025 | 87,05 | 87,83 | 85,72 | 87,75 | 0,61% | - |
| 19.08.2025 | 85,22 | 87,29 | 82,32 | 87,22 | 2,30% | - |
| 18.08.2025 | 84,31 | 85,77 | 82,18 | 85,26 | 1,20% | - |
| 15.08.2025 | 81,51 | 85,89 | 80,04 | 84,25 | 4,13% | - |
| 14.08.2025 | 81,76 | 82,58 | 80,65 | 80,91 | -1,02% | - |
| 13.08.2025 | 81,86 | 82,67 | 81,19 | 81,74 | -0,38% | - |
| 12.08.2025 | 81,44 | 83,19 | 79,66 | 82,05 | 0,70% | - |
| 11.08.2025 | 81,17 | 82,22 | 80,37 | 81,48 | 0,44% | - |
| 08.08.2025 | 82,12 | 83,89 | 80,28 | 81,12 | -1,06% | - |
| 07.08.2025 | 79,67 | 82,73 | 79,64 | 81,99 | 2,77% | - |
| 06.08.2025 | 80,43 | 81,06 | 78,25 | 79,78 | -0,47% | - |
| 05.08.2025 | 81,12 | 81,36 | 79,26 | 80,16 | -0,85% | - |
| 04.08.2025 | 79,59 | 81,67 | 79,49 | 80,85 | 1,92% | - |
| 01.08.2025 | 81,60 | 83,15 | 78,70 | 79,33 | -3,24% | - |
| 31.07.2025 | 81,16 | 83,33 | 81,02 | 81,99 | 0,84% | 40,00 |
| 30.07.2025 | 85,88 | 86,87 | 80,72 | 81,31 | -5,30% | - |
| 29.07.2025 | 87,87 | 89,02 | 85,63 | 85,86 | -1,99% | - |
| 28.07.2025 | 87,89 | 89,70 | 85,21 | 87,60 | 0,03% | - |
| 25.07.2025 | 86,67 | 88,24 | 86,17 | 87,57 | 1,25% | - |
| 24.07.2025 | 86,29 | 87,58 | 85,25 | 86,49 | -0,15% | - |
| 23.07.2025 | 85,85 | 89,44 | 85,34 | 86,62 | 1,36% | - |
| 22.07.2025 | 83,59 | 87,41 | 79,36 | 85,46 | 2,24% | - |
| 21.07.2025 | 82,69 | 84,07 | 81,37 | 83,59 | 1,05% | - |
| 18.07.2025 | 82,36 | 83,33 | 81,49 | 82,72 | 0,46% | - |
| 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% | - |