34,200€
-1,72%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 34,20 | 34,30 | 34,00 | 34,20 | -1,16% | - |
| 18.12.2024 | 34,20 | 34,60 | 33,90 | 34,60 | 0,29% | 75,00 |
| 17.12.2024 | 34,00 | 34,60 | 33,90 | 34,50 | -0,58% | - |
| 16.12.2024 | 34,40 | 34,90 | 34,40 | 34,70 | 0,00% | 500,00 |
| 13.12.2024 | 34,80 | 35,00 | 34,40 | 34,70 | 0,87% | 341,00 |
| 12.12.2024 | 34,30 | 34,70 | 34,30 | 34,40 | -0,58% | - |
| 11.12.2024 | 34,60 | 34,90 | 34,50 | 34,60 | 0,87% | 303,00 |
| 10.12.2024 | 33,70 | 34,70 | 33,70 | 34,30 | 0,29% | 71,00 |
| 09.12.2024 | 34,20 | 34,30 | 33,90 | 34,20 | -0,58% | 725,00 |
| 06.12.2024 | 34,30 | 34,60 | 34,20 | 34,40 | 0,29% | 71,00 |
| 05.12.2024 | 34,40 | 34,70 | 34,10 | 34,30 | 0,59% | 263,00 |
| 04.12.2024 | 34,10 | 34,40 | 33,80 | 34,10 | 0,00% | 880,00 |
| 03.12.2024 | 34,10 | 34,20 | 33,70 | 34,10 | -0,29% | 247,00 |
| 02.12.2024 | 33,90 | 34,40 | 33,70 | 34,20 | 2,09% | 275,00 |
| 29.11.2024 | 32,90 | 33,70 | 32,90 | 33,50 | 2,76% | 185,00 |
| 28.11.2024 | 32,80 | 33,30 | 32,60 | 32,60 | -3,26% | 135,00 |
| 27.11.2024 | 34,00 | 34,50 | 33,60 | 33,70 | -1,17% | 200,00 |
| 26.11.2024 | 33,90 | 34,30 | 33,70 | 34,10 | -1,73% | 339,00 |
| 25.11.2024 | 34,80 | 35,00 | 34,40 | 34,70 | 0,58% | 300,00 |
| 22.11.2024 | 33,30 | 34,80 | 33,10 | 34,50 | 3,92% | 1.195,00 |
| 21.11.2024 | 33,20 | 33,40 | 33,00 | 33,20 | -0,90% | - |
| 20.11.2024 | 33,40 | 33,80 | 33,30 | 33,50 | 0,00% | 33,00 |
| 19.11.2024 | 33,10 | 33,80 | 33,10 | 33,50 | 4,36% | 302,00 |
| 18.11.2024 | 31,80 | 32,40 | 31,80 | 32,10 | 0,94% | 130,00 |
| 15.11.2024 | 31,40 | 32,00 | 31,40 | 31,80 | -0,93% | 120,00 |
| 14.11.2024 | 31,60 | 32,10 | 31,40 | 32,10 | 1,26% | - |
| 13.11.2024 | 31,40 | 31,70 | 31,20 | 31,70 | -1,86% | 587,00 |
| 12.11.2024 | 32,60 | 32,80 | 32,20 | 32,30 | -1,22% | 32,00 |
| 11.11.2024 | 32,30 | 32,90 | 32,20 | 32,70 | -0,61% | 1.236,00 |
| 08.11.2024 | 31,60 | 33,10 | 31,60 | 32,90 | 2,81% | - |
| 07.11.2024 | 32,00 | 32,70 | 31,70 | 32,00 | -1,23% | 10,00 |
| 06.11.2024 | 32,30 | 32,50 | 32,00 | 32,40 | 1,57% | 161,00 |
| 05.11.2024 | 30,80 | 32,00 | 30,80 | 31,90 | 0,95% | - |
| 04.11.2024 | 31,20 | 31,70 | 31,10 | 31,60 | 1,61% | - |
| 01.11.2024 | 29,50 | 32,00 | 29,50 | 31,10 | 3,67% | 170,00 |
| 31.10.2024 | 29,40 | 30,90 | 29,40 | 30,00 | 0,33% | 30,00 |
| 30.10.2024 | 30,00 | 31,40 | 29,70 | 29,90 | -1,64% | 280,00 |
| 29.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -1,62% | 365,00 |
| 28.10.2024 | 31,20 | 31,20 | 30,60 | 30,90 | 3,34% | 100,00 |
| 25.10.2024 | 29,50 | 30,10 | 29,40 | 29,90 | -1,97% | 1.128,00 |
| 24.10.2024 | 31,10 | 31,30 | 30,50 | 30,50 | -0,97% | - |
| 23.10.2024 | 31,60 | 31,80 | 30,70 | 30,80 | -3,14% | 410,00 |
| 22.10.2024 | 32,50 | 32,50 | 31,60 | 31,80 | -2,15% | 272,00 |
| 21.10.2024 | 32,20 | 32,90 | 31,80 | 32,50 | 0,31% | 320,00 |
| 18.10.2024 | 32,60 | 32,80 | 32,10 | 32,40 | -0,61% | 75,00 |
| 17.10.2024 | 32,60 | 32,80 | 32,30 | 32,60 | -3,55% | 23,00 |
| 16.10.2024 | 33,50 | 33,80 | 33,30 | 33,80 | -2,03% | 1.140,00 |
| 15.10.2024 | 33,80 | 34,60 | 33,80 | 34,50 | 0,00% | 240,00 |
| 14.10.2024 | 34,50 | 34,60 | 34,20 | 34,50 | 1,17% | 200,00 |
| 11.10.2024 | 34,50 | 34,50 | 33,90 | 34,10 | -2,29% | 200,00 |
| 10.10.2024 | 34,70 | 34,90 | 34,40 | 34,90 | 2,65% | 23,00 |
| 09.10.2024 | 34,40 | 34,70 | 34,00 | 34,00 | -1,45% | 173,00 |
| 08.10.2024 | 34,00 | 34,50 | 33,70 | 34,50 | 3,92% | 30,00 |
| 07.10.2024 | 32,60 | 33,30 | 32,60 | 33,20 | 1,84% | 359,00 |
| 04.10.2024 | 33,20 | 33,70 | 32,40 | 32,60 | -3,83% | 10,00 |
| 03.10.2024 | 33,60 | 34,40 | 33,60 | 33,90 | -0,29% | 45,00 |
| 02.10.2024 | 33,50 | 34,40 | 33,40 | 34,00 | -0,29% | 31,00 |
| 01.10.2024 | 32,80 | 34,90 | 32,80 | 34,10 | 3,65% | 1.905,00 |
| 30.09.2024 | 33,30 | 33,60 | 32,80 | 32,90 | -4,36% | 130,00 |
| 27.09.2024 | 33,90 | 34,70 | 33,90 | 34,40 | 0,58% | 440,00 |
| 26.09.2024 | 32,60 | 34,30 | 32,50 | 34,20 | 1,79% | 1.184,00 |
| 25.09.2024 | 32,70 | 33,60 | 32,60 | 33,60 | 1,20% | 41,00 |
| 24.09.2024 | 32,90 | 33,40 | 32,60 | 33,20 | -0,30% | 115,00 |
| 23.09.2024 | 32,40 | 33,30 | 32,40 | 33,30 | 3,74% | 826,00 |
| 20.09.2024 | 31,20 | 32,10 | 31,10 | 32,10 | 7,00% | 490,00 |
| 19.09.2024 | 30,30 | 30,40 | 30,00 | 30,00 | -1,64% | 10,00 |
| 18.09.2024 | 29,90 | 30,50 | 29,90 | 30,50 | 0,99% | 60,00 |
| 17.09.2024 | 29,70 | 30,20 | 29,70 | 30,20 | 1,68% | - |
| 16.09.2024 | 29,60 | 29,90 | 29,60 | 29,70 | 1,02% | 1.880,00 |
| 13.09.2024 | 29,20 | 29,70 | 29,20 | 29,40 | -0,34% | 40,00 |
| 12.09.2024 | 28,90 | 29,80 | 28,80 | 29,50 | 2,79% | - |
| 11.09.2024 | 28,90 | 29,10 | 28,60 | 28,70 | -2,05% | - |
| 10.09.2024 | 29,10 | 29,40 | 29,00 | 29,30 | 0,00% | 8,00 |
| 09.09.2024 | 29,00 | 29,40 | 29,00 | 29,30 | 0,34% | 1.030,00 |
| 06.09.2024 | 28,80 | 29,40 | 28,80 | 29,20 | 0,34% | 465,00 |
| 05.09.2024 | 29,20 | 29,60 | 29,10 | 29,10 | -2,02% | 27,00 |
| 04.09.2024 | 29,80 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 03.09.2024 | 29,90 | 30,20 | 29,90 | 29,90 | -0,66% | 130,00 |
| 02.09.2024 | 29,60 | 30,10 | 29,60 | 30,10 | -0,66% | 126,00 |
| 30.08.2024 | 30,00 | 30,40 | 30,00 | 30,30 | 2,36% | - |
| 29.08.2024 | 29,80 | 30,10 | 29,60 | 29,60 | -1,66% | 30,00 |
| 28.08.2024 | 29,40 | 30,20 | 29,40 | 30,10 | 0,67% | 300,00 |
| 27.08.2024 | 29,90 | 30,00 | 29,70 | 29,90 | 0,34% | - |
| 26.08.2024 | 29,20 | 29,90 | 29,20 | 29,80 | 0,00% | - |
| 23.08.2024 | 29,40 | 29,90 | 29,30 | 29,80 | 1,02% | - |
| 22.08.2024 | 29,50 | 29,50 | 29,20 | 29,50 | -0,34% | 40,00 |
| 21.08.2024 | 29,00 | 30,00 | 29,00 | 29,60 | -0,67% | 400,00 |
| 20.08.2024 | 29,70 | 30,10 | 29,60 | 29,80 | -0,33% | - |
| 19.08.2024 | 30,20 | 30,20 | 29,70 | 29,90 | -2,61% | 253,00 |
| 16.08.2024 | 30,30 | 30,70 | 30,00 | 30,70 | 1,99% | 470,00 |
| 15.08.2024 | 29,70 | 30,10 | 29,30 | 30,10 | 1,01% | 4,00 |
| 14.08.2024 | 29,70 | 29,80 | 29,50 | 29,80 | 1,71% | 385,00 |
| 13.08.2024 | 29,60 | 29,70 | 29,20 | 29,30 | -0,68% | 50,00 |
| 12.08.2024 | 29,70 | 29,70 | 29,30 | 29,50 | -1,34% | 233,00 |
| 09.08.2024 | 29,70 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 08.08.2024 | 29,30 | 29,80 | 29,00 | 29,70 | 3,48% | 204,00 |
| 07.08.2024 | 29,20 | 29,60 | 28,70 | 28,70 | 1,06% | - |
| 06.08.2024 | 29,40 | 29,50 | 28,40 | 28,40 | -2,07% | 685,00 |
| 05.08.2024 | 28,90 | 29,30 | 28,70 | 29,00 | -1,69% | 1.062,00 |
| 02.08.2024 | 30,70 | 30,70 | 29,50 | 29,50 | -5,75% | 1.453,00 |