39,270€
4,25%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 38,09 | 42,76 | 37,87 | 40,44 | 8,38% | 8.000,00 |
| 12.06.2026 | 36,13 | 38,72 | 35,96 | 37,31 | 4,35% | - |
| 11.06.2026 | 33,96 | 35,86 | 33,27 | 35,76 | 4,64% | - |
| 10.06.2026 | 35,55 | 35,99 | 34,01 | 34,17 | -5,15% | - |
| 09.06.2026 | 36,17 | 38,06 | 35,81 | 36,03 | -0,73% | - |
| 08.06.2026 | 38,10 | 38,51 | 36,21 | 36,29 | -5,15% | - |
| 05.06.2026 | 38,86 | 39,44 | 38,15 | 38,26 | -1,99% | - |
| 04.06.2026 | 38,23 | 40,17 | 38,23 | 39,04 | 2,09% | - |
| 03.06.2026 | 40,26 | 40,81 | 37,47 | 38,24 | -4,86% | - |
| 02.06.2026 | 40,51 | 40,60 | 39,51 | 40,19 | -1,22% | - |
| 01.06.2026 | 40,16 | 41,22 | 39,82 | 40,69 | 1,52% | - |
| 29.05.2026 | 40,69 | 41,24 | 40,03 | 40,08 | -1,26% | - |
| 28.05.2026 | 37,50 | 41,02 | 37,12 | 40,59 | 5,16% | - |
| 27.05.2026 | 36,40 | 38,98 | 36,30 | 38,60 | 6,06% | - |
| 26.05.2026 | 36,98 | 37,45 | 36,07 | 36,39 | -1,89% | - |
| 25.05.2026 | 37,01 | 37,12 | 36,94 | 37,09 | 0,64% | - |
| 22.05.2026 | 37,10 | 37,71 | 36,36 | 36,86 | -0,39% | - |
| 21.05.2026 | 36,90 | 37,41 | 35,91 | 37,00 | 0,18% | - |
| 20.05.2026 | 35,73 | 37,38 | 35,48 | 36,94 | 3,78% | - |
| 19.05.2026 | 38,53 | 39,23 | 33,66 | 35,59 | -8,02% | 6.624,00 |
| 18.05.2026 | 37,05 | 39,36 | 36,91 | 38,70 | 4,21% | - |
| 15.05.2026 | 37,05 | 37,70 | 36,33 | 37,13 | 0,11% | - |
| 14.05.2026 | 36,87 | 38,04 | 36,83 | 37,09 | 0,47% | - |
| 13.05.2026 | 38,28 | 38,45 | 36,48 | 36,92 | -4,24% | - |
| 12.05.2026 | 39,34 | 40,08 | 38,51 | 38,55 | -1,96% | - |
| 11.05.2026 | 40,57 | 40,59 | 38,26 | 39,32 | -3,30% | 750,00 |
| 08.05.2026 | 43,08 | 43,16 | 40,17 | 40,66 | -5,42% | - |
| 07.05.2026 | 42,19 | 43,41 | 42,03 | 42,99 | 2,31% | - |
| 06.05.2026 | 40,19 | 42,64 | 40,15 | 42,02 | 4,36% | - |
| 05.05.2026 | 40,18 | 40,71 | 39,59 | 40,27 | 0,42% | - |
| 04.05.2026 | 41,13 | 41,57 | 39,46 | 40,10 | -0,37% | - |
| 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% | - |