92,560€
-7,35%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 97,42 | 97,74 | 91,96 | 92,66 | -7,25% | 1.332,00 |
| 14.11.2024 | 98,48 | 99,90 | 98,48 | 99,90 | -0,20% | 55,00 |
| 13.11.2024 | 97,32 | 101,45 | 97,32 | 100,10 | 1,81% | 150,00 |
| 12.11.2024 | 101,05 | 101,15 | 97,80 | 98,32 | -2,89% | 396,00 |
| 11.11.2024 | 100,25 | 102,50 | 99,76 | 101,25 | 1,31% | 1.098,00 |
| 08.11.2024 | 97,00 | 99,94 | 96,86 | 99,94 | 2,76% | 300,00 |
| 07.11.2024 | 105,20 | 106,25 | 96,58 | 97,26 | -6,97% | 741,00 |
| 06.11.2024 | 96,72 | 104,55 | 96,72 | 104,55 | 10,85% | 1.187,00 |
| 05.11.2024 | 91,02 | 95,06 | 91,02 | 94,32 | 2,17% | 610,00 |
| 04.11.2024 | 95,66 | 96,52 | 91,12 | 92,32 | -3,87% | 696,00 |
| 01.11.2024 | 94,06 | 96,80 | 93,52 | 96,04 | 2,30% | 1.442,00 |
| 31.10.2024 | 93,82 | 94,14 | 93,00 | 93,88 | -0,21% | 581,00 |
| 30.10.2024 | 95,62 | 95,66 | 93,80 | 94,08 | -0,53% | 515,00 |
| 29.10.2024 | 95,00 | 95,44 | 94,00 | 94,58 | -0,15% | 335,00 |
| 28.10.2024 | 95,94 | 97,38 | 94,72 | 94,72 | 0,28% | 394,00 |
| 25.10.2024 | 95,58 | 96,56 | 94,46 | 94,46 | 2,34% | 52,00 |
| 24.10.2024 | 92,22 | 92,56 | 91,88 | 92,30 | -0,77% | 483,00 |
| 23.10.2024 | 95,10 | 95,76 | 87,82 | 93,02 | -3,39% | 502,00 |
| 22.10.2024 | 96,72 | 96,72 | 95,56 | 96,28 | -0,45% | 102,00 |
| 21.10.2024 | 92,84 | 96,72 | 92,84 | 96,72 | 5,29% | 74,00 |
| 18.10.2024 | 94,94 | 94,94 | 91,86 | 91,86 | -3,28% | 236,00 |
| 17.10.2024 | 96,32 | 96,32 | 94,98 | 94,98 | -1,64% | 14,00 |
| 16.10.2024 | 96,64 | 96,64 | 96,56 | 96,56 | 0,68% | 35,00 |
| 15.10.2024 | 96,09 | 96,74 | 94,07 | 95,91 | 1,49% | - |
| 14.10.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 1,81% | 5,00 |
| 11.10.2024 | 94,40 | 94,42 | 92,82 | 92,82 | -1,26% | 331,00 |
| 10.10.2024 | 89,78 | 94,00 | 89,78 | 94,00 | 5,78% | 348,00 |
| 09.10.2024 | 90,04 | 90,04 | 88,86 | 88,86 | -1,33% | 350,00 |
| 08.10.2024 | 84,80 | 90,56 | 84,80 | 90,06 | 4,28% | 95,00 |
| 07.10.2024 | 91,40 | 91,54 | 86,16 | 86,36 | -2,79% | 460,00 |
| 04.10.2024 | 82,60 | 88,84 | 81,34 | 88,84 | 10,83% | 513,00 |
| 03.10.2024 | 77,78 | 80,88 | 76,30 | 80,16 | 1,73% | 824,00 |
| 02.10.2024 | 82,00 | 82,22 | 78,80 | 78,80 | -4,92% | 837,00 |
| 01.10.2024 | 84,04 | 84,42 | 81,86 | 82,88 | 0,07% | 105,00 |
| 30.09.2024 | 85,64 | 86,26 | 82,82 | 82,82 | -4,56% | 248,00 |
| 27.09.2024 | 85,22 | 87,22 | 84,46 | 86,78 | 2,58% | 609,00 |
| 26.09.2024 | 96,62 | 96,84 | 84,60 | 84,60 | -11,88% | 509,00 |
| 25.09.2024 | 97,42 | 97,42 | 96,00 | 96,00 | -0,91% | 30,00 |
| 24.09.2024 | 99,88 | 100,40 | 95,26 | 96,88 | -2,40% | 519,00 |
| 23.09.2024 | 97,98 | 99,70 | 96,50 | 99,26 | 1,35% | 813,00 |
| 20.09.2024 | 97,54 | 98,04 | 97,54 | 97,94 | 0,97% | 23,00 |
| 19.09.2024 | 96,48 | 97,00 | 96,48 | 97,00 | 0,37% | 74,00 |
| 18.09.2024 | 94,80 | 96,64 | 93,26 | 96,64 | 3,60% | 123,00 |
| 17.09.2024 | 93,60 | 94,02 | 92,78 | 93,28 | -1,48% | 490,00 |
| 16.09.2024 | 93,14 | 94,82 | 91,90 | 94,68 | 1,37% | 400,00 |
| 13.09.2024 | 90,82 | 94,04 | 90,82 | 93,40 | 1,65% | 210,00 |
| 12.09.2024 | 90,22 | 93,32 | 90,18 | 91,88 | 1,48% | 285,00 |
| 11.09.2024 | 86,34 | 90,54 | 86,14 | 90,54 | 7,43% | 174,00 |
| 10.09.2024 | 84,28 | 84,28 | 84,28 | 84,28 | -2,00% | 1,00 |
| 09.09.2024 | 83,92 | 86,00 | 83,92 | 86,00 | 2,45% | 73,00 |
| 06.09.2024 | 83,40 | 83,94 | 83,40 | 83,94 | -3,29% | 73,00 |
| 05.09.2024 | 85,32 | 86,80 | 85,26 | 86,80 | 9,98% | 1.101,00 |
| 04.09.2024 | 79,18 | 79,18 | 78,92 | 78,92 | -3,24% | 83,00 |
| 03.09.2024 | 84,62 | 84,62 | 80,46 | 81,56 | -7,21% | 1.671,00 |
| 02.09.2024 | 87,94 | 87,94 | 87,88 | 87,90 | 0,11% | 78,00 |
| 30.08.2024 | 88,48 | 88,60 | 87,74 | 87,80 | -0,07% | 54,00 |
| 29.08.2024 | 87,86 | 87,86 | 87,86 | 87,86 | 0,73% | 9,00 |
| 28.08.2024 | 88,84 | 88,98 | 87,22 | 87,22 | -0,75% | 103,00 |
| 27.08.2024 | 87,90 | 87,90 | 85,22 | 87,88 | -2,36% | 185,00 |
| 26.08.2024 | 93,00 | 94,00 | 90,00 | 90,00 | 1,21% | 209,00 |
| 23.08.2024 | 88,92 | 88,92 | 88,92 | 88,92 | -0,36% | 1,00 |
| 22.08.2024 | 90,10 | 91,22 | 89,24 | 89,24 | 0,29% | 425,00 |
| 21.08.2024 | 85,06 | 88,98 | 83,38 | 88,98 | 5,80% | 183,00 |
| 20.08.2024 | 88,80 | 89,00 | 83,14 | 84,10 | -4,71% | 387,00 |
| 19.08.2024 | 87,08 | 88,74 | 85,42 | 88,26 | -0,65% | 314,00 |
| 16.08.2024 | 88,84 | 88,84 | 88,84 | 88,84 | 1,23% | 3,00 |
| 15.08.2024 | 87,34 | 87,76 | 86,94 | 87,76 | 2,40% | 55,00 |
| 14.08.2024 | 85,66 | 86,50 | 85,66 | 85,70 | 0,09% | 37,00 |
| 13.08.2024 | 83,84 | 86,96 | 83,34 | 85,62 | -0,30% | 262,00 |
| 12.08.2024 | 85,40 | 86,50 | 85,40 | 85,88 | -0,21% | 904,00 |
| 09.08.2024 | 86,52 | 86,88 | 85,16 | 86,06 | 1,01% | 835,00 |
| 08.08.2024 | 81,78 | 85,36 | 80,66 | 85,20 | 1,69% | 381,00 |
| 07.08.2024 | 80,98 | 83,78 | 80,82 | 83,78 | 2,30% | 315,00 |
| 06.08.2024 | 76,24 | 81,90 | 76,24 | 81,90 | 8,53% | 727,00 |
| 05.08.2024 | 75,50 | 75,50 | 66,00 | 75,46 | -2,78% | 1.866,00 |
| 02.08.2024 | 83,00 | 83,00 | 75,40 | 77,62 | -4,57% | 323,00 |
| 01.08.2024 | 87,86 | 87,94 | 81,34 | 81,34 | -6,10% | 208,00 |
| 31.07.2024 | 86,90 | 87,84 | 85,00 | 86,62 | 1,00% | 213,00 |
| 30.07.2024 | 86,00 | 86,00 | 84,92 | 85,76 | 1,40% | 142,00 |
| 29.07.2024 | 86,12 | 87,28 | 84,58 | 84,58 | -1,49% | 337,00 |
| 26.07.2024 | 83,64 | 86,24 | 83,64 | 85,86 | 3,45% | 285,00 |
| 25.07.2024 | 84,72 | 84,72 | 80,12 | 83,00 | -4,84% | 648,00 |
| 24.07.2024 | 89,90 | 89,90 | 87,22 | 87,22 | -1,09% | 387,00 |
| 23.07.2024 | 82,60 | 91,64 | 82,60 | 88,18 | 6,94% | 627,00 |
| 22.07.2024 | 82,58 | 83,36 | 82,20 | 82,46 | 0,73% | 218,00 |
| 19.07.2024 | 81,34 | 83,34 | 81,34 | 81,86 | 1,69% | 318,00 |
| 18.07.2024 | 75,00 | 80,50 | 73,80 | 80,50 | 5,45% | 693,00 |
| 17.07.2024 | 79,64 | 79,64 | 74,78 | 76,34 | -5,14% | 1.657,00 |
| 16.07.2024 | 84,54 | 84,54 | 80,48 | 80,48 | -3,62% | 484,00 |
| 15.07.2024 | 84,04 | 86,00 | 83,00 | 83,50 | 0,60% | 1.450,00 |
| 12.07.2024 | 80,46 | 83,48 | 78,02 | 83,00 | 3,75% | 520,00 |
| 11.07.2024 | 83,56 | 84,28 | 79,32 | 80,00 | -1,98% | 828,00 |
| 10.07.2024 | 83,94 | 85,98 | 81,62 | 81,62 | -2,74% | 2.533,00 |
| 09.07.2024 | 80,82 | 84,86 | 80,82 | 83,92 | 5,35% | 1.049,00 |
| 08.07.2024 | 81,36 | 81,36 | 79,66 | 79,66 | 0,20% | 75,00 |
| 05.07.2024 | 83,08 | 84,10 | 79,50 | 79,50 | -4,12% | 162,00 |
| 04.07.2024 | 83,06 | 83,14 | 82,92 | 82,92 | -0,19% | 60,00 |
| 03.07.2024 | 81,28 | 83,08 | 79,56 | 83,08 | 2,42% | 94,00 |
| 02.07.2024 | 80,88 | 81,12 | 80,88 | 81,12 | 1,07% | 100,00 |
| 01.07.2024 | 79,10 | 80,26 | 78,28 | 80,26 | 3,83% | 182,00 |