40,245€
-0,83%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,52 | 41,04 | 39,80 | 40,25 | -1,17% | - |
| 29.04.2026 | 40,80 | 40,80 | 39,76 | 40,72 | 1,77% | - |
| 28.04.2026 | 40,34 | 41,51 | 39,75 | 40,01 | -0,72% | - |
| 27.04.2026 | 39,17 | 40,61 | 39,11 | 40,30 | 3,04% | - |
| 24.04.2026 | 39,04 | 39,39 | 38,53 | 39,11 | 0,10% | - |
| 23.04.2026 | 38,97 | 39,21 | 38,25 | 39,07 | -0,05% | - |
| 22.04.2026 | 41,03 | 41,26 | 38,58 | 39,09 | -5,12% | - |
| 21.04.2026 | 42,21 | 42,46 | 41,11 | 41,20 | -2,16% | - |
| 20.04.2026 | 43,10 | 43,22 | 41,66 | 42,11 | -2,78% | - |
| 17.04.2026 | 40,71 | 43,60 | 40,56 | 43,32 | 6,77% | - |
| 16.04.2026 | 39,77 | 40,96 | 39,77 | 40,57 | 1,85% | - |
| 15.04.2026 | 37,72 | 40,56 | 37,72 | 39,84 | 5,26% | 5.600,00 |
| 14.04.2026 | 36,60 | 37,91 | 36,25 | 37,85 | 3,27% | - |
| 13.04.2026 | 34,72 | 36,87 | 34,35 | 36,65 | 5,15% | - |
| 10.04.2026 | 35,51 | 36,08 | 34,39 | 34,85 | -1,97% | - |
| 09.04.2026 | 36,39 | 36,47 | 35,01 | 35,55 | -2,27% | - |
| 08.04.2026 | 36,12 | 38,24 | 34,32 | 36,38 | 10,18% | - |
| 07.04.2026 | 35,24 | 35,51 | 32,34 | 33,02 | -4,59% | - |
| 02.04.2026 | 32,46 | 34,84 | 32,05 | 34,61 | 5,81% | - |
| 01.04.2026 | 32,30 | 34,20 | 32,26 | 32,71 | 1,24% | - |
| 31.03.2026 | 31,78 | 32,84 | 30,17 | 32,31 | 1,94% | - |
| 30.03.2026 | 31,60 | 32,03 | 28,65 | 31,69 | 0,59% | 26.100,00 |
| 27.03.2026 | 34,80 | 34,87 | 31,31 | 31,51 | -9,34% | - |
| 26.03.2026 | 33,72 | 34,79 | 33,42 | 34,75 | 2,72% | - |
| 25.03.2026 | 34,89 | 35,83 | 33,05 | 33,83 | -2,31% | - |
| 24.03.2026 | 35,10 | 35,40 | 33,96 | 34,63 | -1,21% | - |
| 23.03.2026 | 34,20 | 36,78 | 34,09 | 35,06 | 1,82% | - |
| 20.03.2026 | 36,86 | 37,01 | 34,18 | 34,43 | -6,67% | - |
| 19.03.2026 | 37,33 | 37,92 | 36,54 | 36,89 | -1,14% | 200,00 |
| 18.03.2026 | 39,87 | 39,98 | 37,24 | 37,32 | -5,90% | - |
| 17.03.2026 | 39,69 | 41,18 | 39,43 | 39,66 | -0,34% | - |
| 16.03.2026 | 40,09 | 41,08 | 39,63 | 39,79 | -0,10% | - |
| 13.03.2026 | 39,60 | 40,31 | 39,35 | 39,83 | 0,64% | 8.820,00 |
| 12.03.2026 | 40,69 | 40,94 | 39,17 | 39,58 | -3,38% | - |
| 11.03.2026 | 42,89 | 42,92 | 40,64 | 40,96 | -4,47% | - |
| 10.03.2026 | 43,74 | 43,89 | 41,07 | 42,88 | -1,71% | - |
| 09.03.2026 | 43,93 | 44,44 | 42,14 | 43,62 | -2,99% | - |
| 06.03.2026 | 45,68 | 45,85 | 44,14 | 44,97 | -1,52% | - |
| 05.03.2026 | 42,17 | 46,14 | 41,94 | 45,66 | 8,26% | - |
| 04.03.2026 | 43,65 | 44,31 | 41,48 | 42,18 | -3,80% | 5.600,00 |
| 03.03.2026 | 47,53 | 47,57 | 43,55 | 43,84 | -8,36% | - |
| 02.03.2026 | 47,55 | 48,10 | 45,50 | 47,84 | 0,07% | - |
| 27.02.2026 | 48,86 | 49,04 | 47,17 | 47,81 | -2,64% | 250,00 |
| 26.02.2026 | 48,11 | 49,30 | 47,86 | 49,10 | 1,69% | - |
| 25.02.2026 | 47,71 | 48,52 | 47,31 | 48,29 | 0,98% | - |
| 24.02.2026 | 47,02 | 47,94 | 46,25 | 47,82 | 1,91% | - |
| 23.02.2026 | 47,08 | 47,92 | 45,77 | 46,92 | -1,29% | 720,00 |
| 20.02.2026 | 47,57 | 48,31 | 46,49 | 47,54 | 0,25% | - |
| 19.02.2026 | 48,48 | 48,72 | 46,12 | 47,42 | -2,84% | - |
| 18.02.2026 | 47,95 | 49,18 | 47,49 | 48,80 | 1,90% | - |
| 17.02.2026 | 47,38 | 48,64 | 47,24 | 47,89 | 1,01% | - |
| 16.02.2026 | 47,47 | 47,61 | 47,33 | 47,41 | 0,22% | 820,00 |
| 13.02.2026 | 49,42 | 50,07 | 46,32 | 47,31 | -3,89% | 360,00 |
| 12.02.2026 | 50,22 | 50,66 | 48,34 | 49,22 | -1,63% | 456,00 |
| 11.02.2026 | 52,43 | 52,92 | 49,47 | 50,04 | -4,39% | 494,00 |
| 10.02.2026 | 49,98 | 53,31 | 49,87 | 52,33 | 5,29% | - |
| 09.02.2026 | 48,24 | 50,58 | 47,40 | 49,70 | 3,11% | - |
| 06.02.2026 | 48,36 | 48,87 | 47,22 | 48,20 | -0,06% | - |
| 05.02.2026 | 47,02 | 49,00 | 46,51 | 48,23 | 2,66% | - |
| 04.02.2026 | 47,30 | 48,08 | 45,04 | 46,98 | -0,15% | - |
| 03.02.2026 | 53,92 | 55,34 | 46,03 | 47,05 | -12,85% | - |
| 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% | - |