79,980€
-7,86%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,48 | 86,82 | 78,52 | 80,04 | -8,11% | - |
| 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% | - |
| 25.02.2025 | 95,59 | 95,73 | 88,11 | 88,19 | -7,75% | - |
| 24.02.2025 | 93,60 | 99,00 | 93,45 | 95,60 | 2,16% | - |
| 21.02.2025 | 96,89 | 99,36 | 93,38 | 93,58 | -3,23% | - |
| 20.02.2025 | 99,71 | 102,00 | 95,79 | 96,70 | -3,25% | - |
| 19.02.2025 | 97,23 | 101,28 | 96,34 | 99,95 | 2,63% | - |
| 18.02.2025 | 99,21 | 100,43 | 94,67 | 97,38 | -1,72% | - |
| 17.02.2025 | 98,84 | 99,33 | 98,59 | 99,08 | 0,34% | 460,00 |
| 14.02.2025 | 99,81 | 101,49 | 97,27 | 98,74 | -0,90% | - |
| 13.02.2025 | 100,83 | 102,78 | 98,79 | 99,64 | -1,27% | - |
| 12.02.2025 | 101,60 | 106,28 | 99,97 | 100,93 | -0,81% | - |
| 11.02.2025 | 107,38 | 107,40 | 100,82 | 101,75 | -5,33% | - |
| 10.02.2025 | 110,23 | 112,13 | 106,83 | 107,48 | -2,30% | 960,00 |
| 07.02.2025 | 112,40 | 113,43 | 106,28 | 110,00 | -2,05% | - |
| 06.02.2025 | 115,55 | 116,15 | 110,25 | 112,30 | -2,60% | - |
| 05.02.2025 | 113,20 | 115,73 | 111,00 | 115,30 | 1,45% | 5,00 |
| 04.02.2025 | 114,60 | 116,60 | 112,28 | 113,65 | -1,02% | 81,00 |
| 03.02.2025 | 105,13 | 116,40 | 104,15 | 114,83 | 8,94% | - |
| 31.01.2025 | 107,48 | 107,83 | 102,93 | 105,40 | -1,59% | - |
| 30.01.2025 | 104,55 | 109,78 | 103,75 | 107,10 | 2,59% | - |
| 29.01.2025 | 102,45 | 105,38 | 101,85 | 104,40 | 1,80% | 450,00 |
| 28.01.2025 | 99,36 | 103,30 | 98,96 | 102,55 | 3,38% | - |
| 27.01.2025 | 103,45 | 103,45 | 96,76 | 99,20 | -4,52% | - |
| 24.01.2025 | 104,60 | 107,35 | 101,10 | 103,90 | -1,14% | - |
| 23.01.2025 | 99,43 | 106,68 | 97,25 | 105,10 | 6,02% | - |
| 22.01.2025 | 96,44 | 99,29 | 94,90 | 99,13 | 3,76% | - |
| 21.01.2025 | 103,23 | 104,48 | 94,07 | 95,54 | -7,15% | 100,00 |
| 20.01.2025 | 103,63 | 103,75 | 102,78 | 102,90 | -0,99% | - |
| 17.01.2025 | 102,45 | 105,88 | 102,43 | 103,93 | 1,79% | - |
| 16.01.2025 | 102,33 | 105,55 | 101,58 | 102,10 | -0,10% | - |
| 15.01.2025 | 99,98 | 105,60 | 99,78 | 102,20 | 2,37% | - |
| 14.01.2025 | 98,14 | 101,93 | 98,06 | 99,84 | 1,03% | - |
| 13.01.2025 | 104,00 | 104,20 | 95,74 | 98,82 | -4,80% | 190,00 |
| 10.01.2025 | 109,05 | 113,60 | 103,33 | 103,80 | -4,66% | - |
| 09.01.2025 | 108,88 | 109,08 | 108,68 | 108,88 | 0,05% | 92,00 |
| 08.01.2025 | 109,23 | 111,35 | 108,08 | 108,83 | -0,27% | 20,00 |
| 07.01.2025 | 113,40 | 113,90 | 107,55 | 109,13 | -3,96% | - |
| 06.01.2025 | 113,58 | 117,33 | 112,58 | 113,63 | 0,02% | - |
| 03.01.2025 | 113,33 | 115,15 | 111,35 | 113,60 | 0,26% | - |
| 02.01.2025 | 108,55 | 113,55 | 106,48 | 113,30 | 4,21% | 5,00 |
| 30.12.2024 | 109,53 | 110,63 | 108,63 | 108,73 | -0,93% | - |
| 27.12.2024 | 111,53 | 112,30 | 107,55 | 109,75 | -1,48% | - |
| 23.12.2024 | 106,68 | 112,55 | 105,90 | 111,40 | 4,67% | - |
| 20.12.2024 | 108,88 | 109,15 | 105,70 | 106,43 | -2,41% | - |
| 19.12.2024 | 107,85 | 112,25 | 107,65 | 109,05 | 1,00% | - |
| 18.12.2024 | 112,50 | 115,15 | 107,93 | 107,98 | -3,94% | - |
| 17.12.2024 | 111,45 | 112,63 | 106,10 | 112,40 | 0,74% | - |
| 16.12.2024 | 111,53 | 114,45 | 110,20 | 111,58 | 0,02% | - |
| 13.12.2024 | 112,30 | 115,05 | 111,08 | 111,55 | -0,62% | - |
| 12.12.2024 | 113,88 | 115,73 | 112,05 | 112,25 | -1,69% | 108,00 |
| 11.12.2024 | 111,50 | 115,90 | 111,45 | 114,18 | 2,33% | - |
| 10.12.2024 | 108,95 | 116,93 | 108,55 | 111,58 | 2,39% | - |
| 09.12.2024 | 114,50 | 114,58 | 108,45 | 108,98 | -4,45% | 138,00 |
| 06.12.2024 | 109,95 | 114,73 | 109,55 | 114,05 | 3,78% | - |
| 05.12.2024 | 110,78 | 111,75 | 103,83 | 109,90 | -0,99% | - |
| 04.12.2024 | 111,03 | 113,23 | 110,15 | 111,00 | 0,14% | 20,00 |
| 03.12.2024 | 109,30 | 112,70 | 108,25 | 110,85 | 1,42% | - |
| 02.12.2024 | 112,35 | 113,50 | 107,75 | 109,30 | 2,77% | 60,00 |
| 29.11.2024 | 108,13 | 110,05 | 104,60 | 106,35 | -1,89% | - |
| 28.11.2024 | 108,28 | 108,50 | 108,18 | 108,40 | 0,37% | - |
| 27.11.2024 | 109,05 | 109,70 | 106,40 | 108,00 | -0,94% | 670,00 |
| 26.11.2024 | 104,90 | 109,65 | 104,50 | 109,03 | 4,03% | - |
| 25.11.2024 | 104,33 | 105,83 | 103,05 | 104,80 | 0,43% | - |
| 22.11.2024 | 105,05 | 105,95 | 103,20 | 104,35 | -0,36% | - |
| 21.11.2024 | 101,90 | 105,25 | 99,80 | 104,73 | 2,82% | 70,00 |
| 20.11.2024 | 97,54 | 102,98 | 97,46 | 101,85 | 4,73% | - |
| 19.11.2024 | 94,74 | 98,61 | 92,76 | 97,25 | 2,66% | - |
| 18.11.2024 | 92,59 | 95,59 | 91,75 | 94,73 | 2,34% | 60,00 |
| 15.11.2024 | 97,23 | 98,00 | 91,36 | 92,56 | -5,45% | - |
| 14.11.2024 | 98,78 | 100,67 | 97,41 | 97,90 | -0,95% | 80,00 |
| 13.11.2024 | 97,86 | 101,68 | 97,63 | 98,84 | 0,85% | 440,00 |
| 12.11.2024 | 100,60 | 101,82 | 96,61 | 98,01 | -2,29% | - |
| 11.11.2024 | 100,01 | 102,20 | 98,84 | 100,31 | 0,60% | 100,00 |