34,800€
-2,79%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 35,30 | 35,30 | 34,40 | 34,80 | -0,57% | 4.300,00 |
| 13.01.2026 | 35,30 | 35,80 | 34,50 | 35,00 | -0,57% | 861,00 |
| 12.01.2026 | 35,70 | 35,70 | 34,60 | 35,20 | 3,53% | 1.006,00 |
| 09.01.2026 | 35,70 | 36,90 | 34,00 | 34,00 | -3,95% | 4.780,00 |
| 08.01.2026 | 38,00 | 38,00 | 34,90 | 35,40 | 1,72% | 880,00 |
| 07.01.2026 | 38,00 | 38,00 | 34,80 | 34,80 | -1,69% | 399,00 |
| 06.01.2026 | 37,30 | 37,80 | 35,20 | 35,40 | -0,56% | - |
| 05.01.2026 | 35,90 | 35,90 | 35,00 | 35,60 | 0,00% | 104,00 |
| 02.01.2026 | 33,30 | 35,70 | 33,20 | 35,60 | 4,09% | - |
| 30.12.2025 | 34,40 | 34,60 | 34,10 | 34,20 | 0,00% | - |
| 29.12.2025 | 34,40 | 34,40 | 32,70 | 34,20 | 0,88% | 25,00 |
| 23.12.2025 | 34,40 | 34,40 | 31,60 | 33,90 | -0,59% | 9,00 |
| 22.12.2025 | 34,40 | 35,00 | 33,90 | 34,10 | 1,79% | 79,00 |
| 19.12.2025 | 34,10 | 34,90 | 32,90 | 33,50 | -3,18% | 404,00 |
| 18.12.2025 | 33,80 | 35,20 | 31,60 | 34,60 | -1,14% | - |
| 17.12.2025 | 34,00 | 35,00 | 33,90 | 35,00 | 1,45% | 100,00 |
| 16.12.2025 | 34,00 | 34,50 | 34,00 | 34,50 | -0,86% | 5,00 |
| 15.12.2025 | 34,00 | 36,70 | 34,00 | 34,80 | -2,79% | 358,00 |
| 12.12.2025 | 34,60 | 35,80 | 34,60 | 35,80 | -6,28% | 55,00 |
| 11.12.2025 | 34,40 | 38,40 | 34,40 | 38,20 | 8,22% | - |
| 10.12.2025 | 35,00 | 37,40 | 35,00 | 35,30 | 1,44% | 6,00 |
| 09.12.2025 | 34,80 | 35,60 | 34,70 | 34,80 | -3,87% | - |
| 08.12.2025 | 35,10 | 36,20 | 35,00 | 36,20 | 0,84% | 350,00 |
| 05.12.2025 | 35,50 | 37,70 | 35,40 | 35,90 | 2,57% | 5,00 |
| 04.12.2025 | 34,80 | 35,60 | 34,70 | 35,00 | -0,28% | 105,00 |
| 03.12.2025 | 34,60 | 35,60 | 34,60 | 35,10 | -2,77% | 33,00 |
| 02.12.2025 | 35,70 | 38,30 | 35,00 | 36,10 | 1,98% | 3,00 |
| 01.12.2025 | 36,00 | 36,20 | 35,40 | 35,40 | -3,28% | - |
| 28.11.2025 | 36,20 | 40,20 | 35,40 | 36,60 | 2,52% | 50,00 |
| 27.11.2025 | 35,60 | 35,70 | 35,50 | 35,70 | -0,28% | - |
| 26.11.2025 | 35,60 | 36,30 | 35,60 | 35,80 | 0,85% | - |
| 25.11.2025 | 35,80 | 36,00 | 35,50 | 35,50 | -4,05% | - |
| 24.11.2025 | 36,00 | 37,00 | 35,60 | 37,00 | 0,54% | 176,00 |
| 21.11.2025 | 36,90 | 36,90 | 36,20 | 36,80 | 1,38% | 10,00 |
| 20.11.2025 | 36,60 | 36,90 | 36,10 | 36,30 | 0,28% | - |
| 19.11.2025 | 36,40 | 36,50 | 36,00 | 36,20 | 0,84% | - |
| 18.11.2025 | 36,20 | 36,30 | 35,90 | 35,90 | -0,83% | 5,00 |
| 17.11.2025 | 36,30 | 36,70 | 36,20 | 36,20 | -0,28% | - |
| 14.11.2025 | 35,80 | 36,50 | 35,80 | 36,30 | 0,00% | - |
| 13.11.2025 | 36,20 | 38,00 | 36,20 | 36,30 | -2,16% | - |
| 12.11.2025 | 37,40 | 37,80 | 37,00 | 37,10 | 0,27% | 27,00 |
| 11.11.2025 | 36,20 | 37,80 | 35,60 | 37,00 | 1,09% | 38,00 |
| 10.11.2025 | 35,90 | 36,60 | 35,80 | 36,60 | 1,67% | 5,00 |
| 07.11.2025 | 35,80 | 36,50 | 34,80 | 36,00 | -0,55% | 200,00 |
| 06.11.2025 | 35,60 | 36,20 | 34,80 | 36,20 | 1,12% | 110,00 |
| 05.11.2025 | 35,00 | 36,10 | 34,70 | 35,80 | 2,87% | 27,00 |
| 03.11.2025 | 34,60 | 35,40 | 34,60 | 34,80 | 0,58% | - |
| 31.10.2025 | 34,20 | 35,40 | 34,20 | 34,60 | 2,37% | 142,00 |
| 30.10.2025 | 34,00 | 34,40 | 33,80 | 33,80 | -3,98% | 650,00 |
| 29.10.2025 | 34,60 | 35,20 | 34,50 | 35,20 | 2,33% | 500,00 |
| 28.10.2025 | 34,80 | 35,80 | 34,40 | 34,40 | -3,91% | - |
| 27.10.2025 | 35,20 | 35,90 | 35,00 | 35,80 | 1,42% | 150,00 |
| 24.10.2025 | 35,70 | 35,70 | 35,30 | 35,30 | 1,44% | - |
| 22.10.2025 | 35,80 | 36,00 | 34,80 | 34,80 | -1,42% | 400,00 |
| 21.10.2025 | 35,30 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 20.10.2025 | 35,20 | 35,40 | 34,80 | 35,30 | -0,56% | - |
| 17.10.2025 | 35,30 | 35,50 | 35,10 | 35,50 | 2,60% | 10,00 |
| 16.10.2025 | 34,60 | 35,00 | 34,30 | 34,60 | 1,17% | - |
| 15.10.2025 | 34,00 | 34,50 | 33,90 | 34,20 | 1,48% | - |
| 14.10.2025 | 33,40 | 34,60 | 33,20 | 33,70 | 0,90% | 24,00 |
| 13.10.2025 | 33,50 | 35,90 | 33,40 | 33,40 | 0,60% | - |
| 10.10.2025 | 33,50 | 35,80 | 33,20 | 33,20 | -1,19% | - |
| 09.10.2025 | 33,30 | 35,40 | 33,20 | 33,60 | 0,00% | - |
| 08.10.2025 | 33,50 | 34,00 | 33,30 | 33,60 | -0,30% | - |
| 07.10.2025 | 33,70 | 35,70 | 33,60 | 33,70 | 0,60% | 162,00 |
| 06.10.2025 | 33,20 | 35,60 | 33,20 | 33,50 | 0,60% | 250,00 |
| 03.10.2025 | 33,10 | 33,40 | 32,80 | 33,30 | 2,15% | 1,00 |
| 02.10.2025 | 33,00 | 33,70 | 32,60 | 32,60 | -1,21% | - |
| 01.10.2025 | 32,90 | 33,10 | 32,60 | 33,00 | 0,92% | - |
| 30.09.2025 | 32,70 | 33,20 | 32,60 | 32,70 | -1,80% | 310,00 |
| 29.09.2025 | 33,10 | 33,50 | 32,70 | 33,30 | 1,83% | - |
| 26.09.2025 | 33,40 | 35,10 | 32,40 | 32,70 | -4,11% | 50,00 |
| 25.09.2025 | 34,00 | 35,30 | 33,80 | 34,10 | -0,29% | - |
| 24.09.2025 | 34,20 | 34,40 | 33,90 | 34,20 | -0,58% | 20,00 |
| 23.09.2025 | 34,50 | 34,70 | 34,20 | 34,40 | -0,29% | - |
| 22.09.2025 | 34,70 | 34,80 | 32,50 | 34,50 | -1,99% | 50,00 |
| 19.09.2025 | 34,90 | 35,30 | 34,50 | 35,20 | 1,15% | - |
| 18.09.2025 | 35,10 | 35,10 | 34,70 | 34,80 | 0,29% | - |
| 17.09.2025 | 34,90 | 35,10 | 34,60 | 34,70 | 0,29% | 33,00 |
| 16.09.2025 | 34,40 | 36,10 | 33,30 | 34,60 | 2,06% | - |
| 15.09.2025 | 34,40 | 34,40 | 33,30 | 33,90 | -2,59% | - |
| 12.09.2025 | 34,70 | 34,90 | 34,50 | 34,80 | 0,29% | 28,00 |
| 11.09.2025 | 34,80 | 36,50 | 34,20 | 34,70 | 0,00% | 215,00 |
| 10.09.2025 | 35,40 | 35,50 | 34,00 | 34,70 | -2,25% | - |
| 09.09.2025 | 35,60 | 35,70 | 35,20 | 35,50 | -0,28% | 25,00 |
| 08.09.2025 | 35,90 | 36,10 | 35,60 | 35,60 | 3,79% | 200,00 |
| 05.09.2025 | 34,70 | 35,40 | 34,20 | 34,30 | 0,88% | 210,00 |
| 04.09.2025 | 33,90 | 35,20 | 33,50 | 34,00 | 7,26% | 970,00 |
| 03.09.2025 | 31,80 | 32,40 | 30,60 | 31,70 | 0,63% | 38,00 |
| 02.09.2025 | 32,00 | 32,30 | 30,40 | 31,50 | -2,48% | 20,00 |
| 01.09.2025 | 31,20 | 32,30 | 31,20 | 32,30 | 4,87% | 686,00 |
| 29.08.2025 | 31,40 | 32,00 | 30,70 | 30,80 | -4,35% | - |
| 28.08.2025 | 32,70 | 32,70 | 30,80 | 32,20 | -0,62% | - |
| 27.08.2025 | 32,20 | 32,60 | 32,20 | 32,40 | 0,62% | - |
| 26.08.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -4,17% | - |
| 25.08.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 1,51% | 3.812,00 |
| 22.08.2025 | 33,50 | 33,50 | 33,10 | 33,10 | 0,61% | - |
| 21.08.2025 | 33,50 | 33,70 | 32,80 | 32,90 | 0,00% | - |
| 20.08.2025 | 33,20 | 33,40 | 32,90 | 32,90 | 0,30% | 60,00 |
| 19.08.2025 | 33,30 | 33,40 | 32,60 | 32,80 | -0,91% | 60,00 |