82,100€
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 82,40 | 82,40 | 82,10 | 82,10 | 0,00% | - |
| 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 |
| 15.05.2025 | 93,68 | 96,04 | 93,22 | 95,28 | 4,45% | 560,00 |
| 14.05.2025 | 95,00 | 95,00 | 91,22 | 91,22 | -5,06% | 118,00 |
| 13.05.2025 | 95,48 | 96,08 | 95,48 | 96,08 | 5,77% | 220,00 |
| 12.05.2025 | 89,90 | 99,00 | 89,90 | 90,84 | 4,92% | 218,00 |
| 09.05.2025 | 86,66 | 88,00 | 86,44 | 86,58 | 0,77% | 1.138,00 |
| 08.05.2025 | 99,04 | 100,15 | 85,92 | 85,92 | -12,38% | 180,00 |
| 07.05.2025 | 97,16 | 98,18 | 96,74 | 98,06 | -0,97% | 441,00 |
| 06.05.2025 | 99,94 | 99,94 | 99,02 | 99,02 | 0,32% | 99,00 |
| 05.05.2025 | 99,06 | 99,40 | 98,70 | 98,70 | -0,46% | 135,00 |
| 02.05.2025 | 95,28 | 99,16 | 95,28 | 99,16 | 7,99% | 86,00 |
| 30.04.2025 | 92,92 | 92,92 | 91,82 | 91,82 | 0,17% | 380,00 |
| 29.04.2025 | 92,38 | 92,38 | 91,66 | 91,66 | 0,99% | 378,00 |
| 28.04.2025 | 94,32 | 95,22 | 90,76 | 90,76 | 0,82% | 83,00 |
| 25.04.2025 | 93,90 | 93,90 | 90,02 | 90,02 | -3,45% | 251,00 |
| 24.04.2025 | 89,84 | 93,24 | 89,84 | 93,24 | 1,24% | 80,00 |
| 23.04.2025 | 92,88 | 93,00 | 92,10 | 92,10 | 1,81% | 207,00 |
| 22.04.2025 | 88,04 | 90,46 | 88,04 | 90,46 | 1,62% | 43,00 |
| 17.04.2025 | 91,06 | 91,06 | 89,02 | 89,02 | -0,63% | 171,00 |
| 16.04.2025 | 86,89 | 90,38 | 86,89 | 89,58 | -0,47% | - |
| 15.04.2025 | 87,00 | 90,00 | 86,94 | 90,00 | 3,88% | 115,00 |
| 14.04.2025 | 87,14 | 87,18 | 86,64 | 86,64 | 3,64% | 45,00 |
| 11.04.2025 | 83,52 | 83,60 | 83,52 | 83,60 | -4,94% | 190,00 |
| 10.04.2025 | 89,68 | 89,68 | 87,94 | 87,94 | 1,59% | 37,00 |
| 09.04.2025 | 80,58 | 86,56 | 79,66 | 86,56 | 9,57% | 463,00 |
| 08.04.2025 | 84,80 | 86,36 | 79,00 | 79,00 | -4,98% | 747,00 |
| 07.04.2025 | 76,60 | 83,64 | 73,40 | 83,14 | 5,16% | 673,00 |
| 04.04.2025 | 85,94 | 85,94 | 79,06 | 79,06 | -9,31% | 110,00 |
| 03.04.2025 | 89,02 | 89,40 | 87,18 | 87,18 | -4,26% | 207,00 |
| 02.04.2025 | 91,10 | 91,10 | 91,02 | 91,06 | 0,00% | 96,00 |
| 01.04.2025 | 91,48 | 91,48 | 90,54 | 91,06 | -0,61% | 240,00 |
| 31.03.2025 | 95,02 | 95,02 | 88,68 | 91,62 | -4,58% | 516,00 |
| 28.03.2025 | 97,48 | 97,48 | 96,02 | 96,02 | -2,20% | 205,00 |
| 27.03.2025 | 98,20 | 98,20 | 97,90 | 98,18 | -1,62% | 390,00 |
| 26.03.2025 | 99,80 | 99,80 | 99,80 | 99,80 | -0,25% | 25,00 |
| 25.03.2025 | 99,52 | 100,05 | 98,70 | 100,05 | 1,16% | 231,00 |
| 24.03.2025 | 94,28 | 98,90 | 94,28 | 98,90 | 5,68% | 290,00 |
| 21.03.2025 | 92,64 | 93,58 | 91,12 | 93,58 | 1,50% | 135,00 |
| 20.03.2025 | 92,86 | 92,86 | 92,20 | 92,20 | 0,04% | 275,00 |
| 19.03.2025 | 89,52 | 92,16 | 89,52 | 92,16 | 4,61% | 16,00 |
| 18.03.2025 | 87,26 | 88,26 | 87,26 | 88,10 | 0,48% | 65,00 |
| 17.03.2025 | 85,58 | 88,40 | 85,58 | 87,68 | 1,01% | 319,00 |
| 14.03.2025 | 85,48 | 86,80 | 85,48 | 86,80 | 2,29% | 70,00 |
| 13.03.2025 | 86,08 | 86,08 | 84,86 | 84,86 | -1,19% | 110,00 |
| 12.03.2025 | 81,98 | 85,88 | 81,98 | 85,88 | 3,80% | 601,00 |
| 11.03.2025 | 77,58 | 82,74 | 77,58 | 82,74 | 9,18% | 292,00 |
| 10.03.2025 | 80,14 | 80,28 | 75,58 | 75,78 | -4,22% | 997,00 |
| 07.03.2025 | 80,08 | 80,76 | 78,80 | 79,12 | -2,27% | 645,00 |
| 06.03.2025 | 84,08 | 84,84 | 80,96 | 80,96 | -4,30% | 536,00 |
| 05.03.2025 | 87,60 | 87,60 | 83,68 | 84,60 | -1,51% | 500,00 |
| 04.03.2025 | 89,72 | 89,72 | 85,90 | 85,90 | -5,58% | 1.310,00 |
| 03.03.2025 | 92,94 | 93,20 | 90,98 | 90,98 | -2,34% | 403,00 |
| 28.02.2025 | 89,24 | 93,16 | 88,50 | 93,16 | 3,63% | 96,00 |
| 27.02.2025 | 88,92 | 89,90 | 88,00 | 89,90 | 1,86% | 692,00 |
| 26.02.2025 | 87,50 | 89,58 | 87,50 | 88,26 | 0,32% | 1.313,00 |