50,920€
0,16%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,63% | 10,00 |
| 02.07.2026 | 50,96 | 50,96 | 50,82 | 50,84 | 1,70% | 202,00 |
| 01.07.2026 | 46,69 | 49,99 | 46,69 | 49,99 | 6,36% | 188,00 |
| 30.06.2026 | 46,81 | 47,00 | 46,81 | 47,00 | 0,32% | 180,00 |
| 29.06.2026 | 46,85 | 46,85 | 46,85 | 46,85 | 0,34% | 60,00 |
| 26.06.2026 | 46,06 | 46,69 | 46,03 | 46,69 | 4,38% | 88,00 |
| 25.06.2026 | 45,25 | 45,25 | 44,73 | 44,73 | -1,67% | 226,00 |
| 24.06.2026 | 41,07 | 45,49 | 41,07 | 45,49 | 11,30% | 446,00 |
| 23.06.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -0,33% | 12,00 |
| 22.06.2026 | 40,76 | 41,15 | 39,67 | 41,01 | 1,20% | - |
| 19.06.2026 | 40,56 | 40,56 | 40,52 | 40,52 | 1,05% | 51,00 |
| 18.06.2026 | 39,99 | 40,39 | 39,99 | 40,10 | 1,96% | 419,00 |
| 17.06.2026 | 39,51 | 40,38 | 39,33 | 39,33 | -1,27% | 667,00 |
| 16.06.2026 | 39,26 | 40,40 | 38,69 | 39,84 | 5,22% | - |
| 15.06.2026 | 38,30 | 38,30 | 37,86 | 37,86 | -1,46% | 6,00 |
| 12.06.2026 | 38,42 | 38,42 | 38,42 | 38,42 | 12,27% | 30,00 |
| 11.06.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -3,39% | 150,00 |
| 10.06.2026 | 35,23 | 35,42 | 35,23 | 35,42 | -0,39% | 131,00 |
| 09.06.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -7,56% | 4,00 |
| 08.06.2026 | 38,22 | 38,47 | 38,22 | 38,47 | -0,91% | 201,00 |
| 05.06.2026 | 38,90 | 39,44 | 38,64 | 38,83 | -2,55% | - |
| 04.06.2026 | 38,27 | 40,17 | 38,23 | 39,84 | 4,57% | - |
| 03.06.2026 | 39,20 | 39,20 | 38,02 | 38,10 | -5,03% | 504,00 |
| 02.06.2026 | 40,34 | 40,34 | 40,12 | 40,12 | -1,52% | 11,00 |
| 01.06.2026 | 40,32 | 40,74 | 40,14 | 40,74 | 1,32% | 27,00 |
| 29.05.2026 | 40,52 | 40,52 | 40,21 | 40,21 | 6,38% | 397,00 |
| 28.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 4,13% | 541,00 |
| 27.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -2,39% | 30,00 |
| 26.05.2026 | 36,78 | 37,19 | 36,78 | 37,19 | -0,03% | 31,00 |
| 25.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,85% | 1,00 |
| 22.05.2026 | 37,13 | 37,71 | 36,76 | 36,89 | 2,29% | - |
| 21.05.2026 | 36,77 | 36,77 | 36,06 | 36,06 | -2,01% | 500,00 |
| 20.05.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 7,29% | 349,00 |
| 19.05.2026 | 38,41 | 38,41 | 34,30 | 34,30 | -7,17% | 311,00 |
| 18.05.2026 | 36,95 | 36,95 | 36,95 | 36,95 | -0,70% | 40,00 |
| 15.05.2026 | 37,21 | 37,21 | 37,21 | 37,21 | 0,68% | 2,00 |
| 14.05.2026 | 37,14 | 37,14 | 36,96 | 36,96 | 0,00% | 305,00 |
| 13.05.2026 | 38,25 | 38,25 | 36,85 | 36,96 | -5,71% | 29,00 |
| 12.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,91% | 240,00 |
| 11.05.2026 | 40,12 | 40,12 | 39,56 | 39,56 | -3,11% | 120,00 |
| 08.05.2026 | 42,84 | 42,84 | 40,83 | 40,83 | -3,63% | 13,00 |
| 07.05.2026 | 42,38 | 42,38 | 42,37 | 42,37 | 0,07% | 2,00 |
| 06.05.2026 | 40,33 | 42,72 | 40,33 | 42,34 | 6,14% | 190,00 |
| 05.05.2026 | 39,89 | 39,89 | 39,89 | 39,89 | -0,89% | 75,00 |
| 04.05.2026 | 41,32 | 41,32 | 40,25 | 40,25 | -1,23% | 602,00 |
| 30.04.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 0,27% | 80,00 |
| 29.04.2026 | 40,04 | 40,99 | 39,96 | 40,64 | 0,59% | 386,00 |
| 28.04.2026 | 42,00 | 42,00 | 40,04 | 40,40 | 0,87% | 506,00 |
| 27.04.2026 | 39,30 | 40,05 | 39,30 | 40,05 | 2,67% | 210,00 |
| 24.04.2026 | 39,02 | 39,23 | 38,88 | 39,01 | -0,69% | - |
| 23.04.2026 | 38,80 | 39,28 | 38,80 | 39,28 | -4,75% | 34,00 |
| 22.04.2026 | 40,77 | 41,24 | 40,77 | 41,24 | -2,67% | 187,00 |
| 21.04.2026 | 42,37 | 42,37 | 42,37 | 42,37 | 1,07% | 100,00 |
| 20.04.2026 | 43,37 | 43,37 | 41,87 | 41,92 | -3,50% | 472,00 |
| 17.04.2026 | 40,92 | 43,44 | 40,92 | 43,44 | 9,31% | 230,00 |
| 16.04.2026 | 40,01 | 40,01 | 39,62 | 39,74 | -0,65% | 34,00 |
| 15.04.2026 | 37,93 | 40,00 | 37,93 | 40,00 | 6,52% | 89,00 |
| 14.04.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 3,02% | 50,00 |
| 13.04.2026 | 34,76 | 36,45 | 34,66 | 36,45 | 3,17% | 430,00 |
| 10.04.2026 | 35,31 | 35,33 | 35,31 | 35,33 | -0,93% | 36,00 |
| 09.04.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -3,62% | 400,00 |
| 08.04.2026 | 36,80 | 37,19 | 35,33 | 37,00 | 3,87% | 479,00 |
| 07.04.2026 | 35,13 | 35,62 | 35,13 | 35,62 | 3,79% | 1.537,00 |
| 02.04.2026 | 32,01 | 34,67 | 32,01 | 34,32 | 2,51% | 147,00 |
| 01.04.2026 | 32,21 | 33,65 | 32,21 | 33,48 | 2,86% | 251,00 |
| 31.03.2026 | 31,35 | 32,55 | 31,35 | 32,55 | 3,83% | 220,00 |
| 30.03.2026 | 31,63 | 31,81 | 31,35 | 31,35 | -3,57% | 1.355,00 |
| 27.03.2026 | 34,86 | 34,86 | 32,51 | 32,51 | -5,22% | 187,00 |
| 26.03.2026 | 33,99 | 34,30 | 33,99 | 34,30 | 2,97% | 380,00 |
| 25.03.2026 | 33,74 | 33,74 | 33,31 | 33,31 | -3,37% | 400,00 |
| 24.03.2026 | 35,32 | 35,32 | 34,47 | 34,47 | 1,17% | 956,00 |
| 23.03.2026 | 33,93 | 34,07 | 33,93 | 34,07 | -1,87% | 29,00 |
| 20.03.2026 | 37,20 | 37,20 | 34,72 | 34,72 | -6,72% | 379,00 |
| 19.03.2026 | 37,54 | 37,54 | 37,22 | 37,22 | -1,30% | 366,00 |
| 18.03.2026 | 39,71 | 39,71 | 37,68 | 37,71 | -5,01% | 583,00 |
| 17.03.2026 | 39,45 | 39,70 | 39,43 | 39,70 | 0,10% | 74,00 |
| 16.03.2026 | 39,84 | 40,18 | 39,66 | 39,66 | 0,28% | 29,00 |
| 13.03.2026 | 39,81 | 39,81 | 39,55 | 39,55 | -0,52% | 147,00 |
| 12.03.2026 | 40,80 | 40,94 | 39,36 | 39,76 | -3,25% | - |
| 11.03.2026 | 42,63 | 42,63 | 41,09 | 41,09 | -0,58% | 529,00 |
| 10.03.2026 | 43,19 | 43,20 | 41,33 | 41,33 | -6,91% | 267,00 |
| 09.03.2026 | 44,47 | 44,47 | 44,40 | 44,40 | -0,63% | 11,00 |
| 06.03.2026 | 45,79 | 45,79 | 44,68 | 44,68 | 0,49% | 75,00 |
| 05.03.2026 | 41,91 | 44,46 | 41,91 | 44,46 | 4,71% | 102,00 |
| 04.03.2026 | 42,85 | 42,85 | 42,46 | 42,46 | -9,99% | 657,00 |
| 03.03.2026 | 47,17 | 47,17 | 47,17 | 47,17 | -1,09% | 99,00 |
| 02.03.2026 | 47,76 | 47,76 | 45,00 | 47,69 | -0,89% | 95,00 |
| 27.02.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -1,15% | 90,00 |
| 26.02.2026 | 48,49 | 48,68 | 48,49 | 48,68 | 1,99% | 117,00 |
| 25.02.2026 | 47,56 | 47,73 | 47,55 | 47,73 | 1,21% | 32,00 |
| 24.02.2026 | 46,73 | 47,16 | 46,73 | 47,16 | -1,13% | 24,00 |
| 23.02.2026 | 47,40 | 47,70 | 47,40 | 47,70 | 0,76% | 29,00 |
| 20.02.2026 | 47,34 | 47,34 | 47,34 | 47,34 | 2,80% | 20,00 |
| 19.02.2026 | 46,48 | 46,66 | 46,05 | 46,05 | -4,46% | 58,00 |
| 18.02.2026 | 48,40 | 48,40 | 48,20 | 48,20 | 1,35% | 378,00 |
| 17.02.2026 | 47,80 | 47,80 | 47,56 | 47,56 | -0,36% | 101,00 |
| 16.02.2026 | 47,82 | 47,83 | 47,22 | 47,73 | -2,93% | 427,00 |
| 13.02.2026 | 49,17 | 49,17 | 49,17 | 49,17 | 0,35% | 146,00 |
| 12.02.2026 | 50,42 | 50,74 | 49,00 | 49,00 | -0,87% | 204,00 |
| 11.02.2026 | 52,66 | 52,98 | 49,43 | 49,43 | -0,62% | 208,00 |