26,600€
-5,00%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 27,10 | 27,30 | 26,10 | 27,00 | -0,74% | - |
| 16.10.2026 | 26,70 | 27,30 | 26,60 | 27,20 | 2,26% | 400,00 |
| 15.10.2026 | 26,10 | 26,80 | 25,30 | 26,60 | 1,14% | 11.916,00 |
| 14.10.2026 | 26,50 | 26,90 | 25,30 | 26,30 | -1,13% | - |
| 13.10.2026 | 26,20 | 26,80 | 26,10 | 26,60 | 1,92% | - |
| 12.10.2026 | 25,40 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 09.10.2026 | 24,80 | 25,90 | 24,80 | 25,70 | 0,39% | 3.380,00 |
| 08.10.2026 | 25,80 | 25,90 | 25,30 | 25,60 | -1,54% | - |
| 07.10.2026 | 26,10 | 26,80 | 25,20 | 26,00 | -2,26% | 4.810,00 |
| 06.10.2026 | 26,40 | 27,10 | 25,90 | 26,60 | -0,37% | 1.404,00 |
| 05.10.2026 | 26,20 | 27,00 | 26,10 | 26,70 | 0,38% | - |
| 02.10.2026 | 26,30 | 27,00 | 26,20 | 26,60 | 0,76% | 390,00 |
| 01.10.2026 | 27,00 | 27,30 | 25,80 | 26,40 | -2,94% | 1.100,00 |
| 30.09.2026 | 26,90 | 27,60 | 26,70 | 27,20 | -0,37% | - |
| 29.09.2026 | 27,00 | 27,80 | 27,00 | 27,30 | -0,36% | - |
| 28.09.2026 | 27,50 | 28,00 | 27,10 | 27,40 | -0,72% | - |
| 25.09.2026 | 27,30 | 28,10 | 27,00 | 27,60 | 2,22% | - |
| 24.09.2026 | 27,50 | 27,60 | 27,00 | 27,00 | -1,82% | 630,00 |
| 23.09.2026 | 27,70 | 28,50 | 27,30 | 27,50 | -1,08% | 75,00 |
| 22.09.2026 | 27,50 | 30,80 | 27,20 | 27,80 | 0,72% | 2.175,00 |
| 21.09.2026 | 27,50 | 28,20 | 27,30 | 27,60 | 0,73% | - |
| 18.09.2026 | 27,90 | 28,00 | 26,90 | 27,40 | -1,44% | 64,00 |
| 17.09.2026 | 28,10 | 28,40 | 27,10 | 27,80 | -0,36% | 51.030,00 |
| 16.09.2026 | 27,70 | 27,90 | 26,80 | 27,90 | 0,72% | - |
| 15.09.2026 | 28,10 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 14.09.2026 | 28,30 | 28,50 | 27,80 | 28,10 | 0,00% | 7.480,00 |
| 11.09.2026 | 27,90 | 28,50 | 27,80 | 28,10 | 1,44% | - |
| 10.09.2026 | 28,30 | 28,30 | 27,50 | 27,70 | -1,77% | 6.280,00 |
| 09.09.2026 | 28,40 | 28,70 | 28,00 | 28,20 | -1,05% | - |
| 08.09.2026 | 28,50 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 07.09.2026 | 28,70 | 28,80 | 27,60 | 28,50 | -0,70% | - |
| 04.09.2026 | 28,60 | 29,00 | 28,30 | 28,70 | -0,35% | - |
| 03.09.2026 | 29,00 | 29,30 | 28,20 | 28,80 | -2,04% | 2.940,00 |
| 02.09.2026 | 29,40 | 29,70 | 28,60 | 29,40 | -1,01% | 3.007,00 |
| 01.09.2026 | 30,10 | 31,80 | 29,30 | 29,70 | -1,00% | 26,00 |
| 31.08.2026 | 30,50 | 30,60 | 29,60 | 30,00 | -0,99% | - |
| 28.08.2026 | 30,20 | 31,20 | 29,90 | 30,30 | 0,00% | - |
| 27.08.2026 | 31,00 | 31,50 | 30,10 | 30,30 | -1,30% | - |
| 26.08.2026 | 31,30 | 31,40 | 30,50 | 30,70 | -1,29% | 792,00 |
| 25.08.2026 | 31,10 | 31,40 | 30,60 | 31,10 | 1,30% | - |
| 24.08.2026 | 31,80 | 31,80 | 30,70 | 30,70 | -0,97% | 2.557,00 |
| 21.08.2026 | 31,20 | 31,80 | 30,10 | 31,00 | 0,32% | - |
| 20.08.2026 | 31,30 | 31,30 | 30,70 | 30,90 | 0,32% | 101,00 |
| 19.08.2026 | 30,90 | 31,10 | 30,60 | 30,80 | -0,32% | - |
| 18.08.2026 | 30,70 | 31,30 | 30,40 | 30,90 | 0,98% | - |
| 17.08.2026 | 30,90 | 31,20 | 30,50 | 30,60 | -1,29% | 104,00 |
| 14.08.2026 | 30,70 | 31,60 | 30,70 | 31,00 | 0,65% | 3.674,00 |
| 13.08.2026 | 30,70 | 31,50 | 30,70 | 30,80 | -0,32% | - |
| 12.08.2026 | 31,10 | 31,80 | 30,70 | 30,90 | -1,59% | 3.550,00 |
| 11.08.2026 | 31,00 | 31,80 | 31,00 | 31,40 | -0,32% | 1.620,00 |
| 10.08.2026 | 31,00 | 31,80 | 30,80 | 31,50 | -0,63% | - |
| 07.08.2026 | 30,70 | 32,00 | 30,70 | 31,70 | 2,92% | - |
| 06.08.2026 | 30,90 | 31,30 | 30,60 | 30,80 | -0,65% | 12.000,00 |
| 05.08.2026 | 30,90 | 32,20 | 29,90 | 31,00 | 0,32% | 7.050,00 |
| 04.08.2026 | 31,00 | 31,60 | 30,30 | 30,90 | -0,32% | 231,00 |
| 03.08.2026 | 30,50 | 31,30 | 30,50 | 31,00 | 1,64% | 6.958,00 |
| 31.07.2026 | 29,80 | 31,20 | 29,80 | 30,50 | 2,35% | - |
| 30.07.2026 | 29,00 | 29,90 | 29,00 | 29,80 | 2,05% | - |
| 29.07.2026 | 30,10 | 30,10 | 29,20 | 29,20 | -0,68% | - |
| 28.07.2026 | 29,60 | 30,30 | 29,40 | 29,40 | 0,68% | 935,00 |
| 27.07.2026 | 29,40 | 29,50 | 28,90 | 29,20 | 1,39% | - |
| 24.07.2026 | 28,50 | 29,10 | 28,30 | 28,80 | 0,35% | - |
| 23.07.2026 | 27,80 | 29,20 | 27,80 | 28,70 | 0,35% | 135,00 |
| 22.07.2026 | 29,60 | 29,70 | 28,40 | 28,60 | -1,72% | 400,00 |
| 21.07.2026 | 28,40 | 29,30 | 28,20 | 29,10 | 2,83% | 1.605,00 |
| 20.07.2026 | 28,30 | 28,80 | 28,00 | 28,30 | -0,70% | - |
| 17.07.2026 | 28,40 | 28,70 | 28,20 | 28,50 | 1,42% | - |
| 16.07.2026 | 28,00 | 28,60 | 27,80 | 28,10 | 0,36% | - |
| 15.07.2026 | 27,90 | 28,40 | 26,70 | 28,00 | -0,36% | 3.584,00 |
| 14.07.2026 | 28,60 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 13.07.2026 | 28,70 | 28,90 | 28,40 | 28,50 | 0,35% | - |
| 10.07.2026 | 28,60 | 28,90 | 28,20 | 28,40 | 0,35% | - |
| 09.07.2026 | 28,60 | 28,80 | 27,70 | 28,30 | -0,35% | 3.900,00 |
| 08.07.2026 | 30,00 | 30,00 | 28,20 | 28,40 | -3,40% | - |
| 07.07.2026 | 30,00 | 30,80 | 29,40 | 29,40 | -2,00% | 198,00 |
| 06.07.2026 | 32,30 | 32,30 | 29,50 | 30,00 | 2,39% | 4.504,00 |
| 03.07.2026 | 29,30 | 29,50 | 28,70 | 29,30 | 1,03% | 396,00 |
| 02.07.2026 | 28,70 | 29,50 | 28,70 | 29,00 | 2,47% | 420,00 |
| 01.07.2026 | 28,70 | 29,30 | 28,30 | 28,30 | -0,70% | 618,00 |
| 30.06.2026 | 28,70 | 28,80 | 28,20 | 28,50 | 0,35% | - |
| 29.06.2026 | 28,70 | 29,40 | 28,00 | 28,40 | -2,41% | 7.795,00 |
| 26.06.2026 | 28,70 | 29,50 | 28,70 | 29,10 | -1,36% | 2.600,00 |
| 25.06.2026 | 28,70 | 29,60 | 28,70 | 29,50 | 2,79% | - |
| 24.06.2026 | 27,60 | 28,70 | 27,60 | 28,70 | 3,99% | 660,00 |
| 23.06.2026 | 27,60 | 27,70 | 27,60 | 27,60 | -0,36% | - |
| 22.06.2026 | 29,70 | 29,70 | 27,60 | 27,70 | -2,12% | - |
| 19.06.2026 | 28,00 | 28,50 | 27,90 | 28,30 | 0,35% | 4,00 |
| 18.06.2026 | 30,50 | 30,50 | 28,10 | 28,20 | -2,08% | 112,00 |
| 17.06.2026 | 29,20 | 29,20 | 27,80 | 28,80 | 3,97% | - |
| 16.06.2026 | 29,80 | 30,50 | 27,70 | 27,70 | -2,12% | - |
| 15.06.2026 | 27,90 | 28,60 | 27,90 | 28,30 | 2,17% | - |
| 12.06.2026 | 27,90 | 27,90 | 27,10 | 27,70 | 1,84% | 600,00 |
| 11.06.2026 | 27,90 | 27,90 | 27,10 | 27,20 | 2,26% | 342,00 |
| 10.06.2026 | 26,20 | 27,10 | 26,20 | 26,60 | -1,48% | - |
| 09.06.2026 | 26,20 | 27,10 | 26,20 | 27,00 | 1,89% | - |
| 08.06.2026 | 26,90 | 27,00 | 26,50 | 26,50 | 1,15% | 37,00 |
| 05.06.2026 | 26,90 | 27,70 | 26,20 | 26,20 | -3,32% | - |
| 04.06.2026 | 26,90 | 27,60 | 26,90 | 27,10 | 0,00% | - |
| 03.06.2026 | 27,70 | 27,70 | 26,70 | 27,10 | 0,74% | 9.015,00 |
| 02.06.2026 | 26,50 | 27,10 | 26,20 | 26,90 | 1,51% | - |