30,900€
3,69%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 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% | - |
| 01.06.2026 | 27,70 | 27,80 | 26,50 | 26,50 | -2,57% | 2.600,00 |
| 29.05.2026 | 28,10 | 28,40 | 27,20 | 27,20 | -3,20% | 7.153,00 |
| 28.05.2026 | 27,90 | 28,40 | 27,50 | 28,10 | -1,40% | 10.071,00 |
| 27.05.2026 | 28,40 | 28,50 | 27,90 | 28,50 | 2,15% | 7.920,00 |
| 26.05.2026 | 28,30 | 28,40 | 27,80 | 27,90 | -1,06% | 62,00 |
| 25.05.2026 | 27,90 | 28,20 | 27,70 | 28,20 | 1,08% | - |
| 22.05.2026 | 27,90 | 28,10 | 26,80 | 27,90 | 1,09% | 3.456,00 |
| 21.05.2026 | 27,80 | 28,00 | 27,40 | 27,60 | 0,00% | 58,00 |
| 20.05.2026 | 27,60 | 28,20 | 27,40 | 27,60 | 0,73% | 1.007,00 |
| 19.05.2026 | 27,70 | 28,00 | 27,10 | 27,40 | 0,00% | - |
| 18.05.2026 | 28,40 | 28,40 | 27,30 | 27,40 | -2,49% | 3.724,00 |
| 15.05.2026 | 29,00 | 29,20 | 27,80 | 28,10 | 0,36% | 4.285,00 |
| 14.05.2026 | 29,20 | 29,30 | 28,00 | 28,00 | -1,06% | - |
| 13.05.2026 | 30,60 | 30,90 | 28,20 | 28,30 | -0,35% | 2.108,00 |
| 12.05.2026 | 29,30 | 29,30 | 27,70 | 28,40 | -2,41% | - |
| 11.05.2026 | 30,00 | 30,20 | 28,90 | 29,10 | -3,00% | 2.300,00 |
| 08.05.2026 | 30,50 | 30,50 | 29,90 | 30,00 | -4,15% | 119,00 |
| 07.05.2026 | 30,20 | 32,70 | 30,20 | 31,30 | 2,96% | 841,00 |
| 06.05.2026 | 28,20 | 30,40 | 28,20 | 30,40 | 10,14% | 7.876,00 |
| 05.05.2026 | 27,60 | 29,20 | 27,50 | 27,60 | -3,50% | 10.690,00 |
| 04.05.2026 | 30,10 | 30,10 | 27,70 | 28,60 | 5,93% | 49,00 |
| 30.04.2026 | 28,20 | 28,40 | 27,00 | 27,00 | -5,59% | - |
| 29.04.2026 | 28,30 | 28,60 | 27,70 | 28,60 | 3,25% | 4,00 |
| 28.04.2026 | 28,30 | 28,40 | 27,20 | 27,70 | -0,36% | 132,00 |
| 27.04.2026 | 30,60 | 31,90 | 27,40 | 27,80 | 0,36% | 1.328,00 |
| 24.04.2026 | 30,70 | 30,70 | 27,30 | 27,70 | -2,12% | 397,00 |
| 23.04.2026 | 28,70 | 28,70 | 27,50 | 28,30 | -1,39% | - |
| 22.04.2026 | 28,80 | 29,00 | 28,20 | 28,70 | -1,71% | 34,00 |
| 21.04.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | 50,00 |
| 20.04.2026 | 32,60 | 34,30 | 29,00 | 29,40 | -6,37% | 310,00 |
| 17.04.2026 | 28,20 | 31,40 | 28,20 | 31,40 | 9,03% | 1.453,00 |
| 16.04.2026 | 30,00 | 30,00 | 28,80 | 28,80 | -2,04% | 4.300,00 |
| 15.04.2026 | 29,80 | 29,80 | 29,10 | 29,40 | 1,38% | 1.020,00 |
| 14.04.2026 | 29,00 | 29,70 | 28,40 | 29,00 | -0,68% | 220,00 |
| 13.04.2026 | 30,80 | 31,20 | 28,90 | 29,20 | 0,69% | 8.094,00 |
| 10.04.2026 | 31,10 | 31,10 | 29,00 | 29,00 | -3,33% | - |
| 09.04.2026 | 29,60 | 30,00 | 28,60 | 30,00 | 2,39% | 74,00 |
| 08.04.2026 | 27,80 | 29,40 | 27,30 | 29,30 | 5,40% | 1.262,00 |
| 07.04.2026 | 28,40 | 28,40 | 27,30 | 27,80 | -1,42% | 20,00 |
| 02.04.2026 | 28,70 | 28,70 | 27,20 | 28,20 | -0,70% | 1.625,00 |
| 01.04.2026 | 28,60 | 29,40 | 28,20 | 28,40 | -0,70% | 7.628,00 |
| 31.03.2026 | 27,20 | 29,20 | 27,10 | 28,60 | 5,54% | 84,00 |
| 30.03.2026 | 28,30 | 28,30 | 27,00 | 27,10 | -2,87% | 8.052,00 |
| 27.03.2026 | 28,60 | 28,80 | 26,40 | 27,90 | -1,41% | - |
| 26.03.2026 | 29,10 | 29,10 | 28,30 | 28,30 | -2,41% | - |
| 25.03.2026 | 29,00 | 29,20 | 28,20 | 29,00 | 9,85% | - |
| 24.03.2026 | 28,40 | 28,50 | 26,40 | 26,40 | -7,04% | - |
| 23.03.2026 | 28,20 | 29,00 | 26,70 | 28,40 | 0,71% | 1.401,00 |
| 20.03.2026 | 28,80 | 29,20 | 28,10 | 28,20 | -3,09% | 885,00 |
| 19.03.2026 | 30,40 | 30,40 | 28,50 | 29,10 | -3,64% | 95,00 |
| 18.03.2026 | 29,40 | 30,60 | 29,40 | 30,20 | 4,86% | - |
| 17.03.2026 | 29,00 | 30,10 | 28,70 | 28,80 | -0,69% | 17.490,00 |
| 16.03.2026 | 28,30 | 29,60 | 28,30 | 29,00 | 4,32% | 567,00 |
| 13.03.2026 | 29,30 | 29,30 | 27,70 | 27,80 | -4,14% | 17.736,00 |
| 12.03.2026 | 29,60 | 29,90 | 28,50 | 29,00 | -0,68% | 2.265,00 |
| 11.03.2026 | 30,80 | 31,00 | 29,10 | 29,20 | -2,01% | 1.620,00 |