33,100€
2,80%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 33,30 | 33,50 | 32,50 | 33,10 | 4,09% | 20,00 |
| 15.08.2025 | 32,00 | 33,30 | 30,40 | 31,80 | 0,63% | - |
| 14.08.2025 | 32,00 | 32,10 | 31,60 | 31,60 | 0,32% | 800,00 |
| 13.08.2025 | 31,80 | 32,20 | 30,40 | 31,50 | -0,63% | 10,00 |
| 12.08.2025 | 31,70 | 31,80 | 31,50 | 31,70 | 1,93% | - |
| 11.08.2025 | 31,00 | 31,30 | 30,40 | 31,10 | 1,63% | - |
| 08.08.2025 | 31,00 | 31,00 | 30,10 | 30,60 | -2,24% | 16,00 |
| 07.08.2025 | 31,40 | 31,80 | 30,80 | 31,30 | 0,64% | 35,00 |
| 06.08.2025 | 31,40 | 31,70 | 31,10 | 31,10 | -0,32% | - |
| 05.08.2025 | 31,60 | 31,80 | 30,90 | 31,20 | 0,00% | - |
| 04.08.2025 | 31,70 | 31,80 | 30,50 | 31,20 | 1,96% | - |
| 01.08.2025 | 31,60 | 32,40 | 30,00 | 30,60 | -3,16% | 515,00 |
| 31.07.2025 | 32,20 | 32,30 | 31,20 | 31,60 | -0,94% | 3,00 |
| 30.07.2025 | 31,50 | 33,00 | 30,70 | 31,90 | 0,00% | 80,00 |
| 29.07.2025 | 32,10 | 32,20 | 30,40 | 31,90 | 0,63% | - |
| 28.07.2025 | 31,60 | 32,10 | 30,50 | 31,70 | -1,25% | 50,00 |
| 25.07.2025 | 31,80 | 32,30 | 31,70 | 32,10 | 0,94% | - |
| 24.07.2025 | 32,00 | 32,60 | 31,70 | 31,80 | -1,55% | - |
| 23.07.2025 | 32,20 | 33,30 | 32,10 | 32,30 | 0,31% | - |
| 22.07.2025 | 31,90 | 32,60 | 30,60 | 32,20 | 0,31% | 300,00 |
| 21.07.2025 | 32,30 | 32,60 | 31,90 | 32,10 | 1,58% | - |
| 18.07.2025 | 32,00 | 32,30 | 31,60 | 31,60 | -2,17% | - |
| 17.07.2025 | 31,80 | 32,40 | 31,80 | 32,30 | 0,94% | 400,00 |
| 16.07.2025 | 31,10 | 32,40 | 31,00 | 32,00 | 1,91% | 3,00 |
| 15.07.2025 | 31,30 | 31,40 | 31,10 | 31,40 | 2,28% | - |
| 14.07.2025 | 31,00 | 31,00 | 30,70 | 30,70 | 0,66% | 15,00 |
| 11.07.2025 | 31,40 | 31,40 | 30,50 | 30,50 | -2,87% | - |
| 10.07.2025 | 31,50 | 32,20 | 31,40 | 31,40 | -3,09% | 50,00 |
| 09.07.2025 | 31,50 | 33,80 | 31,50 | 32,40 | 4,18% | - |
| 08.07.2025 | 30,90 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 07.07.2025 | 31,50 | 31,50 | 31,10 | 31,10 | -0,64% | - |
| 04.07.2025 | 31,30 | 31,40 | 30,90 | 31,30 | 0,32% | - |
| 03.07.2025 | 31,70 | 31,80 | 31,10 | 31,20 | 1,63% | - |
| 02.07.2025 | 31,40 | 31,60 | 30,70 | 30,70 | -1,60% | - |
| 01.07.2025 | 31,10 | 31,30 | 30,90 | 31,20 | 0,00% | - |
| 30.06.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -2,19% | - |
| 27.06.2025 | 31,60 | 32,20 | 31,60 | 31,90 | 0,63% | - |
| 26.06.2025 | 31,90 | 32,00 | 31,40 | 31,70 | 0,32% | - |
| 25.06.2025 | 32,00 | 32,00 | 31,50 | 31,60 | 0,64% | - |
| 24.06.2025 | 31,40 | 32,20 | 31,30 | 31,40 | 0,64% | 48,00 |
| 23.06.2025 | 30,80 | 31,40 | 30,80 | 31,20 | -0,64% | - |
| 20.06.2025 | 31,80 | 32,00 | 31,40 | 31,40 | 1,95% | 3.200,00 |
| 19.06.2025 | 31,00 | 31,10 | 30,70 | 30,80 | 0,65% | - |
| 18.06.2025 | 30,70 | 31,60 | 30,30 | 30,60 | 2,34% | 134,00 |
| 17.06.2025 | 30,20 | 30,40 | 29,90 | 29,90 | -1,97% | - |
| 16.06.2025 | 30,60 | 30,60 | 30,00 | 30,50 | 2,01% | 100,00 |
| 13.06.2025 | 30,00 | 30,20 | 29,70 | 29,90 | -0,66% | 400,00 |
| 12.06.2025 | 30,90 | 31,00 | 30,00 | 30,10 | -4,75% | 400,00 |
| 11.06.2025 | 31,40 | 31,90 | 31,20 | 31,60 | 0,96% | 310,00 |
| 10.06.2025 | 31,40 | 31,90 | 31,10 | 31,30 | 0,00% | 317,00 |
| 09.06.2025 | 31,40 | 31,60 | 31,20 | 31,30 | -1,88% | 5,00 |
| 06.06.2025 | 31,30 | 31,90 | 31,20 | 31,90 | 3,91% | - |
| 05.06.2025 | 31,00 | 31,40 | 30,60 | 30,70 | -0,32% | - |
| 04.06.2025 | 31,50 | 31,50 | 30,80 | 30,80 | -0,32% | - |
| 03.06.2025 | 31,20 | 31,30 | 30,70 | 30,90 | 0,32% | 956,00 |
| 02.06.2025 | 31,10 | 31,20 | 30,60 | 30,80 | 1,99% | 20,00 |
| 30.05.2025 | 30,30 | 30,80 | 30,20 | 30,20 | -1,95% | 10,00 |
| 29.05.2025 | 30,80 | 31,30 | 30,60 | 30,80 | 0,00% | 50,00 |
| 28.05.2025 | 31,00 | 31,10 | 30,70 | 30,80 | -1,28% | - |
| 27.05.2025 | 31,50 | 31,70 | 30,90 | 31,20 | 1,30% | 200,00 |
| 26.05.2025 | 31,70 | 31,80 | 30,80 | 30,80 | -0,65% | - |
| 23.05.2025 | 31,10 | 31,30 | 30,50 | 31,00 | 0,65% | 144,00 |
| 22.05.2025 | 30,60 | 31,20 | 30,50 | 30,80 | -2,22% | 210,00 |
| 21.05.2025 | 32,20 | 32,20 | 31,50 | 31,50 | -0,32% | 2,00 |
| 20.05.2025 | 32,20 | 32,20 | 31,40 | 31,60 | -3,07% | 600,00 |
| 19.05.2025 | 32,40 | 32,90 | 32,00 | 32,60 | 0,62% | 10,00 |
| 16.05.2025 | 32,80 | 32,80 | 32,30 | 32,40 | 0,00% | - |
| 15.05.2025 | 32,50 | 32,80 | 32,10 | 32,40 | 0,62% | - |