30,300€
2,36%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 30,30 | 30,40 | 30,10 | 30,30 | -0,66% | 1,00 |
| 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 |
| 01.08.2024 | 31,40 | 31,40 | 31,10 | 31,30 | -3,69% | - |
| 31.07.2024 | 32,50 | 33,40 | 31,10 | 32,50 | -0,61% | 752,00 |
| 30.07.2024 | 32,20 | 33,00 | 32,10 | 32,70 | 0,00% | 55,00 |
| 29.07.2024 | 31,40 | 33,00 | 31,40 | 32,70 | 2,19% | 3.169,00 |
| 26.07.2024 | 31,10 | 32,10 | 31,10 | 32,00 | 2,24% | 1.000,00 |
| 25.07.2024 | 30,90 | 31,30 | 30,80 | 31,30 | 3,99% | - |
| 24.07.2024 | 30,60 | 31,30 | 30,10 | 30,10 | -3,83% | - |
| 23.07.2024 | 30,80 | 31,50 | 29,20 | 31,30 | 1,29% | 42,00 |
| 22.07.2024 | 30,40 | 31,00 | 30,40 | 30,90 | 1,64% | 167,00 |
| 19.07.2024 | 30,20 | 30,70 | 30,20 | 30,40 | -1,94% | 7,00 |
| 18.07.2024 | 30,20 | 31,10 | 30,20 | 31,00 | 2,65% | 185,00 |
| 17.07.2024 | 29,80 | 30,40 | 29,80 | 30,20 | -0,66% | - |
| 16.07.2024 | 30,20 | 30,60 | 30,20 | 30,40 | 1,33% | 19,00 |
| 15.07.2024 | 29,90 | 30,10 | 29,80 | 30,00 | 0,33% | 10,00 |
| 12.07.2024 | 29,80 | 29,90 | 29,70 | 29,90 | 0,00% | 10,00 |
| 11.07.2024 | 29,90 | 30,20 | 29,70 | 29,90 | -1,64% | 50,00 |
| 10.07.2024 | 30,20 | 30,50 | 29,90 | 30,40 | -5,00% | 2.418,00 |
| 09.07.2024 | 31,20 | 32,60 | 31,20 | 32,00 | 0,31% | 100,00 |
| 08.07.2024 | 31,90 | 31,90 | 31,50 | 31,90 | -0,31% | 160,00 |
| 05.07.2024 | 31,50 | 32,00 | 31,50 | 32,00 | 0,00% | 165,00 |
| 04.07.2024 | 32,30 | 32,40 | 31,90 | 32,00 | 0,31% | 85,00 |
| 03.07.2024 | 32,20 | 32,20 | 31,70 | 31,90 | 0,00% | - |
| 02.07.2024 | 32,20 | 32,30 | 31,60 | 31,90 | 1,59% | 373,00 |
| 01.07.2024 | 31,80 | 32,20 | 31,40 | 31,40 | -2,18% | 100,00 |
| 28.06.2024 | 31,80 | 32,50 | 31,80 | 32,10 | -1,53% | 80,00 |
| 27.06.2024 | 31,70 | 32,70 | 31,60 | 32,60 | 2,52% | 674,00 |
| 26.06.2024 | 32,00 | 32,60 | 31,80 | 31,80 | -2,45% | 599,00 |
| 25.06.2024 | 32,00 | 32,70 | 32,00 | 32,60 | -0,31% | 154,00 |
| 24.06.2024 | 32,10 | 32,90 | 32,10 | 32,70 | 1,55% | 220,00 |
| 21.06.2024 | 32,20 | 32,60 | 31,70 | 32,20 | 0,31% | 286,00 |
| 20.06.2024 | 32,40 | 32,40 | 31,90 | 32,10 | -4,46% | 937,00 |
| 19.06.2024 | 32,90 | 33,60 | 32,60 | 33,60 | 1,51% | 296,00 |
| 18.06.2024 | 33,20 | 33,20 | 32,90 | 33,10 | 0,91% | 405,00 |
| 17.06.2024 | 32,90 | 33,20 | 32,60 | 32,80 | 0,00% | 920,00 |
| 14.06.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 2,50% | 1.550,00 |
| 13.06.2024 | 31,00 | 32,10 | 30,90 | 32,00 | 3,23% | 1.075,00 |
| 12.06.2024 | 31,50 | 31,60 | 30,60 | 31,00 | -1,27% | 895,00 |
| 11.06.2024 | 30,60 | 31,90 | 30,60 | 31,40 | -0,32% | 600,00 |
| 10.06.2024 | 30,60 | 31,60 | 30,60 | 31,50 | 1,61% | 1.782,00 |
| 07.06.2024 | 30,10 | 31,30 | 29,90 | 31,00 | 5,80% | 333,00 |
| 06.06.2024 | 29,90 | 30,00 | 29,10 | 29,30 | -2,33% | 199,00 |
| 05.06.2024 | 29,80 | 30,20 | 29,60 | 30,00 | 6,76% | 990,00 |
| 04.06.2024 | 28,20 | 28,40 | 27,40 | 28,10 | -2,77% | 520,00 |
| 03.06.2024 | 29,20 | 29,80 | 28,80 | 28,90 | 3,58% | 1.380,00 |
| 31.05.2024 | 28,30 | 28,40 | 27,50 | 27,90 | 1,09% | 435,00 |
| 30.05.2024 | 27,70 | 27,80 | 27,50 | 27,60 | -1,43% | 55,00 |
| 29.05.2024 | 28,20 | 28,30 | 27,80 | 28,00 | -1,06% | 9,00 |
| 28.05.2024 | 28,40 | 28,60 | 28,10 | 28,30 | -2,75% | 61,00 |
| 27.05.2024 | 29,00 | 29,10 | 28,40 | 29,10 | 1,75% | 164,00 |
| 24.05.2024 | 28,60 | 29,00 | 28,50 | 28,60 | -1,38% | 430,00 |
| 23.05.2024 | 28,00 | 29,10 | 27,90 | 29,00 | 3,20% | 40,00 |
| 22.05.2024 | 27,60 | 28,10 | 27,50 | 28,10 | 0,72% | 760,00 |
| 21.05.2024 | 27,40 | 28,00 | 27,40 | 27,90 | 1,82% | 361,00 |
| 20.05.2024 | 27,40 | 28,00 | 27,40 | 27,40 | 0,37% | 908,00 |
| 17.05.2024 | 27,80 | 28,20 | 27,30 | 27,30 | -5,86% | 1.555,00 |
| 16.05.2024 | 25,20 | 29,00 | 25,10 | 29,00 | 14,62% | 40,00 |
| 15.05.2024 | 25,00 | 25,70 | 25,00 | 25,30 | 0,00% | 417,00 |
| 14.05.2024 | 25,20 | 25,40 | 25,10 | 25,30 | 2,85% | 4,00 |
| 13.05.2024 | 24,10 | 24,70 | 24,10 | 24,60 | 1,23% | 800,00 |
| 10.05.2024 | 24,40 | 24,70 | 24,30 | 24,30 | -2,02% | 50,00 |
| 09.05.2024 | 24,90 | 25,10 | 24,60 | 24,80 | 1,22% | - |
| 08.05.2024 | 24,20 | 24,60 | 24,10 | 24,50 | -0,41% | 48,00 |
| 07.05.2024 | 24,30 | 24,60 | 24,20 | 24,60 | 0,41% | 676,00 |
| 06.05.2024 | 24,50 | 24,80 | 24,50 | 24,50 | -0,41% | 744,00 |
| 03.05.2024 | 24,60 | 24,70 | 24,30 | 24,60 | 0,00% | 222,00 |