29,000€
2,84%
Echtzeit-Aktienkurs MAHINDRA+MAHIN.GDR/REG.S
Bid:
Ask:
Aktienkurse zur MAHINDRA+MAHIN.GDR/REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 30,70 | 31,80 | 29,80 | 29,80 | -0,67% | 1.379,00 |
| 09.03.2026 | 31,30 | 31,50 | 29,80 | 30,00 | -2,91% | 653,00 |
| 06.03.2026 | 31,00 | 31,30 | 30,50 | 30,90 | 1,31% | 690,00 |
| 05.03.2026 | 32,00 | 32,10 | 30,50 | 30,50 | -3,79% | - |
| 04.03.2026 | 30,20 | 31,80 | 30,00 | 31,70 | 5,67% | 7.137,00 |
| 03.03.2026 | 32,10 | 32,70 | 29,50 | 30,00 | -5,36% | 5.500,00 |
| 02.03.2026 | 32,50 | 32,50 | 31,30 | 31,70 | -2,76% | 234,00 |
| 27.02.2026 | 33,10 | 33,10 | 32,10 | 32,60 | -0,31% | - |
| 26.02.2026 | 33,40 | 33,40 | 32,50 | 32,70 | -0,91% | - |
| 25.02.2026 | 32,90 | 33,10 | 32,20 | 33,00 | 2,17% | 20,00 |
| 24.02.2026 | 32,90 | 33,10 | 31,90 | 32,30 | -0,62% | 180,00 |
| 23.02.2026 | 32,90 | 33,10 | 32,40 | 32,50 | 0,00% | 2.513,00 |
| 20.02.2026 | 33,80 | 33,80 | 32,20 | 32,50 | -0,31% | 1.557,00 |
| 19.02.2026 | 32,90 | 33,50 | 31,90 | 32,60 | -2,10% | 3.457,00 |
| 18.02.2026 | 34,40 | 34,40 | 33,20 | 33,30 | -0,60% | - |
| 17.02.2026 | 34,40 | 34,40 | 32,70 | 33,50 | 0,30% | - |
| 16.02.2026 | 34,30 | 34,30 | 32,60 | 33,40 | -2,34% | 1.378,00 |
| 13.02.2026 | 34,80 | 34,80 | 32,90 | 34,20 | -3,93% | 1.927,00 |
| 12.02.2026 | 34,70 | 35,60 | 33,50 | 35,60 | 4,71% | 107,00 |
| 11.02.2026 | 34,70 | 35,50 | 33,80 | 34,00 | -2,58% | 1.328,00 |
| 10.02.2026 | 34,70 | 35,30 | 33,70 | 34,90 | 2,95% | 1.918,00 |
| 09.02.2026 | 33,70 | 34,80 | 33,50 | 33,90 | 2,73% | - |
| 06.02.2026 | 33,50 | 34,00 | 33,00 | 33,00 | -6,25% | 640,00 |
| 05.02.2026 | 33,70 | 35,20 | 33,40 | 35,20 | 4,45% | 40,00 |
| 04.02.2026 | 34,30 | 34,40 | 33,30 | 33,70 | 5,31% | 906,00 |
| 03.02.2026 | 33,50 | 34,30 | 32,00 | 32,00 | -3,03% | - |
| 02.02.2026 | 33,50 | 33,50 | 31,20 | 33,00 | 3,45% | 1.425,00 |
| 30.01.2026 | 33,50 | 33,50 | 31,00 | 31,90 | 4,59% | 80,00 |
| 29.01.2026 | 33,50 | 33,50 | 30,50 | 30,50 | -4,39% | 2.215,00 |
| 28.01.2026 | 33,50 | 33,70 | 31,20 | 31,90 | -1,85% | 289,00 |
| 27.01.2026 | 33,80 | 33,80 | 32,50 | 32,50 | -2,11% | - |