60,630€
-1,22%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 60,69 | 60,75 | 60,61 | 60,61 | -1,25% | - |
| 26.11.2025 | 63,42 | 63,42 | 61,38 | 61,38 | -2,11% | 107,00 |
| 25.11.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -2,46% | 1,00 |
| 24.11.2025 | 64,24 | 64,92 | 64,24 | 64,28 | 0,28% | 193,00 |
| 21.11.2025 | 63,68 | 64,10 | 62,60 | 64,10 | 0,36% | 994,00 |
| 20.11.2025 | 64,25 | 64,81 | 63,44 | 63,87 | 1,03% | - |
| 19.11.2025 | 63,66 | 63,72 | 63,22 | 63,22 | -1,43% | 41,00 |
| 18.11.2025 | 64,76 | 64,76 | 64,14 | 64,14 | -2,70% | 105,00 |
| 17.11.2025 | 66,50 | 66,50 | 65,92 | 65,92 | -0,03% | 38,00 |
| 14.11.2025 | 66,06 | 66,06 | 64,40 | 65,94 | -0,09% | 182,00 |
| 13.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,03% | 15,00 |
| 12.11.2025 | 66,76 | 66,76 | 66,02 | 66,02 | -2,05% | 13,00 |
| 11.11.2025 | 65,64 | 67,64 | 65,64 | 67,40 | -0,12% | 108,00 |
| 10.11.2025 | 67,24 | 67,48 | 67,24 | 67,48 | 0,42% | 21,00 |
| 07.11.2025 | 68,46 | 68,46 | 67,20 | 67,20 | 0,06% | 31,00 |
| 06.11.2025 | 67,16 | 67,16 | 67,16 | 67,16 | -3,28% | 55,00 |
| 05.11.2025 | 69,16 | 69,44 | 69,16 | 69,44 | 0,55% | 55,00 |
| 04.11.2025 | 68,40 | 69,06 | 68,40 | 69,06 | -0,89% | 201,00 |
| 03.11.2025 | 69,70 | 69,70 | 69,08 | 69,68 | 0,40% | 69,00 |
| 31.10.2025 | 70,40 | 70,46 | 69,40 | 69,40 | 0,41% | 290,00 |
| 30.10.2025 | 66,16 | 69,12 | 66,12 | 69,12 | 2,98% | 361,00 |
| 29.10.2025 | 69,34 | 69,48 | 65,98 | 67,12 | -2,47% | 546,00 |
| 28.10.2025 | 76,52 | 76,52 | 68,82 | 68,82 | -12,35% | 637,00 |
| 27.10.2025 | 77,20 | 78,52 | 77,20 | 78,52 | 2,88% | 244,00 |
| 24.10.2025 | 76,32 | 76,32 | 76,32 | 76,32 | -0,08% | 2,00 |
| 23.10.2025 | 76,52 | 77,24 | 76,38 | 76,38 | -0,92% | 69,00 |
| 22.10.2025 | 77,68 | 78,35 | 76,84 | 77,09 | 0,48% | - |
| 21.10.2025 | 77,92 | 78,29 | 76,23 | 76,72 | 0,55% | - |
| 20.10.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 0,00% | 5,00 |
| 17.10.2025 | 74,14 | 76,30 | 74,14 | 76,30 | 1,62% | 89,00 |
| 16.10.2025 | 77,50 | 77,50 | 75,08 | 75,08 | -5,13% | 183,00 |
| 15.10.2025 | 79,14 | 79,14 | 79,14 | 79,14 | 0,82% | 3,00 |
| 14.10.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -1,21% | 10,00 |
| 13.10.2025 | 79,28 | 79,46 | 79,28 | 79,46 | 0,15% | 110,00 |
| 10.10.2025 | 79,34 | 79,34 | 79,34 | 79,34 | -0,08% | 40,00 |
| 09.10.2025 | 79,20 | 79,40 | 79,20 | 79,40 | 0,13% | 142,00 |
| 08.10.2025 | 79,52 | 79,96 | 79,30 | 79,30 | -1,39% | 1.031,00 |
| 07.10.2025 | 81,66 | 81,66 | 80,42 | 80,42 | -0,96% | 47,00 |
| 06.10.2025 | 80,24 | 81,20 | 80,24 | 81,20 | -0,54% | 110,00 |
| 03.10.2025 | 80,90 | 81,64 | 80,90 | 81,64 | 1,95% | 270,00 |
| 02.10.2025 | 78,30 | 80,08 | 77,50 | 80,08 | 1,91% | 2.652,00 |
| 01.10.2025 | 79,54 | 79,54 | 78,58 | 78,58 | -2,70% | 99,00 |
| 30.09.2025 | 79,99 | 81,24 | 79,11 | 80,76 | 0,50% | - |
| 29.09.2025 | 81,32 | 81,32 | 80,36 | 80,36 | -0,47% | 223,00 |
| 26.09.2025 | 80,76 | 80,76 | 80,74 | 80,74 | -3,07% | 60,00 |
| 25.09.2025 | 83,34 | 83,34 | 83,30 | 83,30 | 0,53% | 163,00 |
| 24.09.2025 | 81,62 | 82,86 | 81,62 | 82,86 | -4,54% | 81,00 |
| 23.09.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,18% | 1,00 |
| 22.09.2025 | 85,98 | 86,64 | 85,98 | 86,64 | 1,91% | 218,00 |
| 19.09.2025 | 85,00 | 85,02 | 85,00 | 85,02 | 3,61% | 117,00 |
| 18.09.2025 | 82,46 | 83,30 | 81,60 | 82,06 | 0,20% | - |
| 17.09.2025 | 80,40 | 82,34 | 80,40 | 81,90 | 0,79% | - |
| 16.09.2025 | 82,68 | 82,68 | 81,26 | 81,26 | -2,24% | 71,00 |
| 15.09.2025 | 83,90 | 83,90 | 83,12 | 83,12 | -3,68% | 13,00 |
| 12.09.2025 | 85,30 | 86,30 | 85,30 | 86,30 | 4,86% | 117,00 |
| 11.09.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,56% | 54,00 |
| 10.09.2025 | 84,24 | 84,24 | 82,76 | 82,76 | -2,01% | 37,00 |
| 09.09.2025 | 84,94 | 84,94 | 84,46 | 84,46 | -2,02% | 37,00 |
| 08.09.2025 | 86,20 | 86,20 | 86,20 | 86,20 | -0,07% | 1,00 |
| 05.09.2025 | 86,26 | 86,26 | 86,26 | 86,26 | 0,84% | 1,00 |
| 04.09.2025 | 86,26 | 86,26 | 85,54 | 85,54 | 1,33% | 33,00 |
| 03.09.2025 | 84,42 | 84,42 | 84,42 | 84,42 | 2,85% | 15,00 |
| 02.09.2025 | 83,98 | 83,98 | 82,08 | 82,08 | -3,05% | 31,00 |
| 01.09.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -0,33% | 2,00 |
| 29.08.2025 | 85,92 | 86,77 | 84,43 | 84,94 | -1,44% | - |
| 28.08.2025 | 88,89 | 88,97 | 86,10 | 86,18 | -2,64% | - |
| 27.08.2025 | 88,68 | 88,82 | 88,20 | 88,52 | 1,33% | 397,00 |
| 26.08.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -1,13% | 1,00 |
| 25.08.2025 | 88,36 | 88,36 | 88,36 | 88,36 | 0,61% | 2,00 |
| 22.08.2025 | 87,64 | 87,84 | 87,64 | 87,82 | -0,32% | 1.059,00 |
| 21.08.2025 | 88,10 | 88,10 | 88,10 | 88,10 | 1,78% | 3,00 |
| 20.08.2025 | 86,56 | 86,56 | 86,56 | 86,56 | 0,22% | 26,00 |
| 19.08.2025 | 85,14 | 86,48 | 82,32 | 86,37 | 2,94% | - |
| 18.08.2025 | 83,62 | 83,90 | 83,62 | 83,90 | -1,64% | 16,00 |
| 15.08.2025 | 81,74 | 85,30 | 81,74 | 85,30 | 5,70% | 29,00 |
| 14.08.2025 | 81,52 | 81,52 | 80,70 | 80,70 | -1,05% | 231,00 |
| 13.08.2025 | 81,42 | 82,32 | 81,42 | 81,56 | -0,17% | 57,00 |
| 12.08.2025 | 81,00 | 81,92 | 81,00 | 81,70 | 0,79% | 57,00 |
| 11.08.2025 | 80,84 | 81,06 | 80,84 | 81,06 | -0,07% | 125,00 |
| 08.08.2025 | 82,58 | 82,58 | 80,70 | 81,12 | 1,27% | 151,00 |
| 07.08.2025 | 80,08 | 80,10 | 80,08 | 80,10 | 1,43% | 30,00 |
| 06.08.2025 | 80,37 | 81,06 | 78,25 | 78,97 | -1,26% | - |
| 05.08.2025 | 80,74 | 80,74 | 79,98 | 79,98 | 0,76% | 209,00 |
| 04.08.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,46% | 2,00 |
| 01.08.2025 | 81,60 | 81,60 | 78,92 | 80,56 | -1,42% | 248,00 |
| 31.07.2025 | 81,64 | 81,78 | 81,64 | 81,72 | -0,95% | 81,00 |
| 30.07.2025 | 85,30 | 86,70 | 82,50 | 82,50 | -6,05% | 235,00 |
| 29.07.2025 | 88,05 | 89,02 | 87,68 | 87,81 | -0,15% | - |
| 28.07.2025 | 87,94 | 87,94 | 87,94 | 87,94 | 1,17% | 33,00 |
| 25.07.2025 | 86,08 | 86,92 | 86,08 | 86,92 | 1,09% | 181,00 |
| 24.07.2025 | 86,34 | 86,34 | 85,98 | 85,98 | -1,60% | 263,00 |
| 23.07.2025 | 86,30 | 88,72 | 85,34 | 87,38 | 1,20% | 1.803,00 |
| 22.07.2025 | 86,12 | 86,34 | 86,12 | 86,34 | 3,82% | 55,00 |
| 21.07.2025 | 83,10 | 83,16 | 83,10 | 83,16 | 0,85% | 435,00 |
| 18.07.2025 | 82,46 | 82,46 | 82,46 | 82,46 | 0,44% | 25,00 |
| 17.07.2025 | 81,98 | 82,10 | 81,98 | 82,10 | 0,37% | 150,00 |
| 16.07.2025 | 80,22 | 81,80 | 80,22 | 81,80 | 1,77% | 130,00 |
| 15.07.2025 | 78,28 | 80,38 | 77,48 | 80,38 | 3,37% | 273,00 |
| 14.07.2025 | 77,92 | 77,92 | 77,04 | 77,76 | -1,14% | 190,00 |
| 11.07.2025 | 78,66 | 78,68 | 78,66 | 78,66 | -0,81% | 307,00 |