80,400€
2,32%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,40 | 79,45 | 77,84 | 78,67 | 0,11% | - |
| 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 |
| 10.07.2025 | 78,94 | 80,46 | 78,94 | 79,30 | -0,50% | 231,00 |
| 09.07.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -2,64% | 30,00 |
| 08.07.2025 | 80,96 | 81,86 | 80,96 | 81,86 | 0,39% | 224,00 |
| 07.07.2025 | 81,54 | 81,54 | 81,54 | 81,54 | 1,42% | 1,00 |
| 04.07.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -2,32% | 48,00 |
| 03.07.2025 | 79,84 | 82,84 | 79,71 | 82,31 | 3,35% | - |
| 02.07.2025 | 80,24 | 80,24 | 79,64 | 79,64 | -4,65% | 307,00 |
| 01.07.2025 | 83,52 | 83,52 | 83,52 | 83,52 | 0,55% | 2,00 |
| 30.06.2025 | 83,50 | 83,50 | 83,06 | 83,06 | -2,28% | 42,00 |
| 27.06.2025 | 84,00 | 85,00 | 84,00 | 85,00 | 4,89% | 74,00 |
| 26.06.2025 | 81,80 | 81,80 | 80,86 | 81,04 | -2,48% | 108,00 |
| 25.06.2025 | 83,16 | 83,16 | 83,10 | 83,10 | 4,53% | 428,00 |
| 24.06.2025 | 79,78 | 79,80 | 79,50 | 79,50 | 1,82% | 429,00 |
| 23.06.2025 | 79,10 | 80,06 | 78,08 | 78,08 | -4,64% | 123,00 |
| 20.06.2025 | 82,24 | 82,28 | 81,88 | 81,88 | -0,68% | 178,00 |
| 19.06.2025 | 82,72 | 82,72 | 82,44 | 82,44 | 1,33% | 22,00 |
| 18.06.2025 | 79,68 | 81,36 | 79,68 | 81,36 | 1,83% | 137,00 |
| 17.06.2025 | 80,02 | 80,12 | 76,02 | 79,90 | -7,14% | 284,00 |
| 16.06.2025 | 85,94 | 86,04 | 85,94 | 86,04 | 0,44% | 12,00 |
| 13.06.2025 | 85,34 | 85,66 | 85,34 | 85,66 | 2,07% | 95,00 |
| 12.06.2025 | 84,36 | 84,36 | 83,92 | 83,92 | -3,09% | 158,00 |
| 11.06.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 2,17% | 116,00 |
| 10.06.2025 | 86,74 | 86,82 | 84,76 | 84,76 | -3,46% | 276,00 |
| 09.06.2025 | 87,48 | 88,42 | 87,48 | 87,80 | -1,86% | 126,00 |
| 06.06.2025 | 87,46 | 90,00 | 87,46 | 89,46 | 0,80% | 61,00 |
| 05.06.2025 | 89,56 | 90,60 | 88,29 | 88,75 | -0,80% | - |
| 04.06.2025 | 89,51 | 90,14 | 89,02 | 89,47 | -0,03% | - |
| 03.06.2025 | 89,46 | 89,50 | 89,00 | 89,50 | 0,00% | 43,00 |
| 02.06.2025 | 88,50 | 89,50 | 87,94 | 89,50 | 0,16% | 248,00 |
| 30.05.2025 | 89,64 | 89,64 | 89,14 | 89,36 | 0,09% | 134,00 |
| 29.05.2025 | 90,84 | 90,84 | 87,99 | 89,28 | -0,67% | - |
| 28.05.2025 | 89,38 | 89,88 | 89,38 | 89,88 | -3,81% | 164,00 |
| 27.05.2025 | 92,54 | 93,44 | 92,54 | 93,44 | 1,06% | 117,00 |
| 26.05.2025 | 92,30 | 92,46 | 92,30 | 92,46 | 6,28% | 101,00 |
| 23.05.2025 | 89,48 | 89,48 | 87,00 | 87,00 | -2,40% | 366,00 |
| 22.05.2025 | 88,36 | 89,14 | 88,26 | 89,14 | -2,22% | 169,00 |
| 21.05.2025 | 91,18 | 91,18 | 91,16 | 91,16 | 0,04% | 145,00 |
| 20.05.2025 | 92,60 | 92,60 | 91,12 | 91,12 | -2,96% | 31,00 |
| 19.05.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -0,06% | 2,00 |
| 16.05.2025 | 94,54 | 94,54 | 93,54 | 93,96 | -1,39% | 214,00 |