29,600€
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,30 | 29,90 | 29,30 | 29,60 | -0,34% | 137,00 |
| 24.04.2025 | 29,60 | 29,90 | 29,40 | 29,70 | -0,34% | - |
| 23.04.2025 | 29,60 | 29,90 | 29,40 | 29,80 | 2,76% | 182,00 |
| 22.04.2025 | 28,40 | 29,00 | 28,10 | 29,00 | 5,45% | 1.003,00 |
| 17.04.2025 | 27,30 | 27,70 | 27,20 | 27,50 | 2,23% | - |
| 16.04.2025 | 27,00 | 27,20 | 26,80 | 26,90 | -1,47% | - |
| 15.04.2025 | 27,50 | 27,50 | 27,00 | 27,30 | 3,02% | 1.025,00 |
| 14.04.2025 | 26,40 | 26,70 | 26,30 | 26,50 | 1,92% | 70,00 |
| 11.04.2025 | 26,70 | 26,80 | 25,60 | 26,00 | 0,39% | - |
| 10.04.2025 | 26,40 | 27,50 | 25,90 | 25,90 | -5,13% | - |
| 09.04.2025 | 26,80 | 27,50 | 25,70 | 27,30 | 1,49% | 1.000,00 |
| 08.04.2025 | 26,50 | 27,10 | 26,40 | 26,90 | 1,13% | 180,00 |
| 07.04.2025 | 26,50 | 26,90 | 25,80 | 26,60 | -1,48% | 1.378,00 |
| 04.04.2025 | 27,90 | 27,90 | 26,80 | 27,00 | -2,17% | 100,00 |
| 03.04.2025 | 28,30 | 28,40 | 27,20 | 27,60 | -2,13% | 225,00 |
| 02.04.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -0,70% | 300,00 |
| 01.04.2025 | 28,50 | 28,80 | 28,20 | 28,40 | 0,35% | - |
| 31.03.2025 | 28,90 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 28.03.2025 | 28,80 | 29,00 | 28,60 | 28,70 | -2,05% | - |
| 27.03.2025 | 29,40 | 29,70 | 29,20 | 29,30 | -1,35% | - |
| 26.03.2025 | 30,00 | 30,20 | 29,40 | 29,70 | 0,68% | 21,00 |
| 25.03.2025 | 29,60 | 29,70 | 29,30 | 29,50 | -1,34% | 35,00 |
| 24.03.2025 | 29,50 | 30,10 | 29,40 | 29,90 | 0,67% | 20,00 |
| 21.03.2025 | 30,70 | 30,80 | 29,60 | 29,70 | -1,00% | 33,00 |
| 20.03.2025 | 30,10 | 30,20 | 29,90 | 30,00 | 2,39% | - |
| 19.03.2025 | 29,80 | 29,90 | 29,30 | 29,30 | 0,34% | 18,00 |
| 18.03.2025 | 29,20 | 29,50 | 28,90 | 29,20 | 3,18% | - |
| 17.03.2025 | 28,30 | 28,50 | 28,00 | 28,30 | 1,80% | 270,00 |
| 14.03.2025 | 28,20 | 28,20 | 27,80 | 27,80 | 0,36% | 514,00 |
| 13.03.2025 | 27,70 | 28,00 | 27,70 | 27,70 | -0,72% | 35,00 |
| 12.03.2025 | 27,90 | 28,00 | 27,60 | 27,90 | 0,72% | 100,00 |
| 11.03.2025 | 27,90 | 28,00 | 27,60 | 27,70 | -1,77% | 15,00 |
| 10.03.2025 | 28,90 | 29,00 | 28,10 | 28,20 | -1,40% | - |
| 07.03.2025 | 28,80 | 29,00 | 28,40 | 28,60 | -2,39% | 400,00 |
| 06.03.2025 | 29,10 | 29,30 | 28,80 | 29,30 | 2,81% | 15,00 |
| 05.03.2025 | 29,40 | 29,50 | 28,40 | 28,50 | 2,15% | 40,00 |
| 04.03.2025 | 28,30 | 28,40 | 27,90 | 27,90 | -2,79% | - |
| 03.03.2025 | 28,60 | 28,90 | 28,40 | 28,70 | 0,35% | - |
| 28.02.2025 | 29,00 | 29,00 | 28,20 | 28,60 | -3,38% | 192,00 |
| 27.02.2025 | 29,70 | 29,90 | 29,40 | 29,60 | -1,99% | 60,00 |
| 26.02.2025 | 30,00 | 30,60 | 29,50 | 30,20 | 1,00% | 500,00 |
| 25.02.2025 | 30,60 | 30,80 | 29,90 | 29,90 | 0,67% | 20,00 |
| 24.02.2025 | 29,70 | 29,80 | 29,50 | 29,70 | 2,41% | 273,00 |
| 21.02.2025 | 29,50 | 29,60 | 29,00 | 29,00 | -6,75% | 1.630,00 |
| 20.02.2025 | 31,20 | 31,40 | 31,10 | 31,10 | 2,98% | - |
| 19.02.2025 | 30,40 | 30,50 | 30,00 | 30,20 | -1,31% | 130,00 |
| 18.02.2025 | 30,60 | 30,70 | 30,30 | 30,60 | -0,65% | 100,00 |
| 17.02.2025 | 31,00 | 31,30 | 30,80 | 30,80 | -4,35% | 752,00 |
| 14.02.2025 | 32,40 | 32,50 | 31,80 | 32,20 | -2,13% | 160,00 |
| 13.02.2025 | 33,30 | 33,30 | 32,70 | 32,90 | 0,30% | 25,00 |
| 12.02.2025 | 33,40 | 34,10 | 32,80 | 32,80 | -4,65% | 1.651,00 |
| 11.02.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -0,86% | - |
| 10.02.2025 | 35,30 | 35,30 | 34,60 | 34,70 | -0,57% | 50,00 |
| 07.02.2025 | 35,00 | 35,30 | 34,30 | 34,90 | 0,58% | - |
| 06.02.2025 | 34,70 | 34,90 | 34,50 | 34,70 | -0,57% | 100,00 |
| 05.02.2025 | 35,00 | 35,30 | 34,70 | 34,90 | -1,13% | - |
| 04.02.2025 | 35,00 | 35,50 | 35,00 | 35,30 | -0,56% | 50,00 |
| 03.02.2025 | 35,20 | 35,50 | 35,10 | 35,50 | 6,61% | 10,00 |
| 31.01.2025 | 31,80 | 33,30 | 31,80 | 33,30 | 1,52% | 70,00 |
| 30.01.2025 | 31,80 | 33,10 | 31,80 | 32,80 | 1,86% | 540,00 |
| 29.01.2025 | 31,40 | 32,50 | 31,40 | 32,20 | 1,58% | 15,00 |
| 28.01.2025 | 31,90 | 32,30 | 31,70 | 31,70 | 1,93% | 168,00 |
| 27.01.2025 | 30,80 | 31,50 | 30,80 | 31,10 | 0,65% | 415,00 |
| 24.01.2025 | 31,80 | 31,80 | 30,70 | 30,90 | -2,83% | - |
| 23.01.2025 | 32,00 | 32,20 | 31,80 | 31,80 | 1,27% | 65,00 |
| 22.01.2025 | 31,50 | 31,60 | 31,10 | 31,40 | 1,29% | 90,00 |
| 21.01.2025 | 32,10 | 32,20 | 30,90 | 31,00 | -4,32% | 384,00 |
| 20.01.2025 | 32,40 | 32,70 | 32,10 | 32,40 | -0,92% | 375,00 |
| 17.01.2025 | 32,90 | 32,90 | 32,50 | 32,70 | -1,21% | 2.022,00 |
| 16.01.2025 | 33,20 | 33,50 | 33,00 | 33,10 | -1,78% | 50,00 |
| 15.01.2025 | 33,30 | 33,70 | 33,00 | 33,70 | -0,88% | 322,00 |
| 14.01.2025 | 34,50 | 34,60 | 34,00 | 34,00 | 1,19% | - |
| 13.01.2025 | 34,20 | 34,40 | 33,60 | 33,60 | -3,17% | 12,00 |
| 10.01.2025 | 35,40 | 35,40 | 34,60 | 34,70 | -1,98% | 571,00 |
| 09.01.2025 | 35,30 | 35,70 | 35,10 | 35,40 | 2,91% | 309,00 |
| 08.01.2025 | 34,90 | 35,20 | 34,40 | 34,40 | -0,86% | 305,00 |
| 07.01.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -0,86% | 1.250,00 |
| 06.01.2025 | 35,20 | 35,40 | 34,60 | 35,00 | -2,78% | 331,00 |
| 03.01.2025 | 36,20 | 36,30 | 36,00 | 36,00 | -1,37% | 21,00 |
| 02.01.2025 | 35,60 | 36,70 | 35,60 | 36,50 | 7,67% | 512,00 |
| 30.12.2024 | 34,10 | 34,30 | 33,80 | 33,90 | -1,74% | 30,00 |
| 27.12.2024 | 34,20 | 34,60 | 34,20 | 34,50 | 4,86% | 664,00 |
| 23.12.2024 | 32,80 | 33,00 | 32,70 | 32,90 | 0,30% | 126,00 |
| 20.12.2024 | 33,80 | 33,80 | 32,70 | 32,80 | -4,09% | 170,00 |
| 19.12.2024 | 34,20 | 34,30 | 34,00 | 34,20 | -1,16% | 42,00 |
| 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 |