32,600€
-4,68%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 32,40 | 32,50 | 32,00 | 32,20 | 0,63% | - |
| 13.05.2025 | 33,00 | 33,00 | 31,90 | 32,00 | -2,44% | 3.000,00 |
| 12.05.2025 | 32,20 | 32,90 | 32,00 | 32,80 | 6,15% | 10,00 |
| 09.05.2025 | 31,60 | 31,70 | 30,80 | 30,90 | 0,98% | 120,00 |
| 08.05.2025 | 32,10 | 32,20 | 30,50 | 30,60 | -5,26% | 120,00 |
| 07.05.2025 | 32,40 | 32,40 | 32,00 | 32,30 | 0,62% | 90,00 |
| 06.05.2025 | 32,40 | 32,40 | 32,00 | 32,10 | 4,56% | 350,00 |
| 05.05.2025 | 30,60 | 31,10 | 30,50 | 30,70 | 0,33% | - |
| 02.05.2025 | 30,80 | 31,00 | 30,30 | 30,60 | 1,66% | 199,00 |
| 30.04.2025 | 30,20 | 30,20 | 29,30 | 30,10 | -0,33% | - |
| 29.04.2025 | 30,00 | 30,40 | 29,90 | 30,20 | 0,00% | - |
| 28.04.2025 | 30,00 | 30,40 | 29,90 | 30,20 | 2,03% | - |
| 25.04.2025 | 29,30 | 29,90 | 29,30 | 29,60 | -0,34% | 137,00 |
| 24.04.2025 | 29,60 | 29,90 | 29,40 | 29,70 | -0,34% | - |
| 23.04.2025 | 29,60 | 29,90 | 29,40 | 29,80 | 2,76% | 182,00 |
| 22.04.2025 | 28,40 | 29,00 | 28,10 | 29,00 | 5,45% | 1.003,00 |
| 17.04.2025 | 27,30 | 27,70 | 27,20 | 27,50 | 2,23% | - |
| 16.04.2025 | 27,00 | 27,20 | 26,80 | 26,90 | -1,47% | - |
| 15.04.2025 | 27,50 | 27,50 | 27,00 | 27,30 | 3,02% | 1.025,00 |
| 14.04.2025 | 26,40 | 26,70 | 26,30 | 26,50 | 1,92% | 70,00 |
| 11.04.2025 | 26,70 | 26,80 | 25,60 | 26,00 | 0,39% | - |
| 10.04.2025 | 26,40 | 27,50 | 25,90 | 25,90 | -5,13% | - |
| 09.04.2025 | 26,80 | 27,50 | 25,70 | 27,30 | 1,49% | 1.000,00 |
| 08.04.2025 | 26,50 | 27,10 | 26,40 | 26,90 | 1,13% | 180,00 |
| 07.04.2025 | 26,50 | 26,90 | 25,80 | 26,60 | -1,48% | 1.378,00 |
| 04.04.2025 | 27,90 | 27,90 | 26,80 | 27,00 | -2,17% | 100,00 |
| 03.04.2025 | 28,30 | 28,40 | 27,20 | 27,60 | -2,13% | 225,00 |
| 02.04.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -0,70% | 300,00 |