39,690€
-5,21%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,68 | 41,78 | 39,73 | 39,91 | -4,68% | - |
| 16.10.2026 | 41,42 | 41,87 | 41,42 | 41,87 | 0,89% | 116,00 |
| 15.10.2026 | 39,21 | 41,73 | 39,21 | 41,50 | 4,17% | 97,00 |
| 14.10.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 2,21% | 20,00 |
| 13.10.2026 | 39,87 | 40,17 | 38,82 | 38,98 | -1,90% | - |
| 12.10.2026 | 40,02 | 40,25 | 39,46 | 39,74 | 1,83% | - |
| 09.10.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 1,56% | 3,00 |
| 08.10.2026 | 38,49 | 38,49 | 38,42 | 38,42 | -0,29% | 151,00 |
| 07.10.2026 | 38,80 | 38,80 | 38,53 | 38,53 | 1,99% | 124,00 |
| 06.10.2026 | 40,64 | 40,64 | 37,78 | 37,78 | -4,35% | 5.025,00 |
| 05.10.2026 | 39,97 | 40,00 | 39,50 | 39,50 | -2,13% | 521,00 |
| 02.10.2026 | 41,00 | 41,00 | 39,53 | 40,36 | -3,28% | 1.060,00 |
| 01.10.2026 | 41,73 | 41,73 | 41,73 | 41,73 | 0,02% | 2,00 |
| 30.09.2026 | 41,62 | 41,97 | 40,50 | 41,72 | -1,06% | - |
| 29.09.2026 | 41,68 | 42,45 | 41,50 | 42,17 | 2,39% | - |
| 28.09.2026 | 40,93 | 41,52 | 40,17 | 41,18 | 0,39% | - |
| 25.09.2026 | 41,23 | 41,29 | 40,67 | 41,02 | -0,05% | - |
| 24.09.2026 | 41,04 | 41,04 | 41,04 | 41,04 | -3,57% | 8,00 |
| 23.09.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 0,07% | 1,00 |
| 22.09.2026 | 42,53 | 42,53 | 42,53 | 42,53 | 3,18% | 1,00 |
| 21.09.2026 | 41,22 | 41,22 | 41,22 | 41,22 | 0,39% | 200,00 |
| 18.09.2026 | 41,05 | 41,06 | 41,05 | 41,06 | -3,05% | 890,00 |
| 17.09.2026 | 42,35 | 42,35 | 42,35 | 42,35 | 2,29% | 128,00 |
| 16.09.2026 | 41,32 | 41,40 | 41,32 | 41,40 | -5,91% | 26,00 |
| 15.09.2026 | 43,91 | 44,20 | 43,81 | 44,00 | 1,36% | 924,00 |
| 14.09.2026 | 43,06 | 43,50 | 43,06 | 43,41 | 2,41% | 539,00 |
| 11.09.2026 | 42,39 | 42,39 | 42,39 | 42,39 | 2,23% | 161,00 |
| 10.09.2026 | 42,41 | 42,84 | 41,33 | 41,47 | -1,44% | - |
| 09.09.2026 | 44,30 | 44,30 | 42,00 | 42,07 | -8,58% | 127,00 |
| 08.09.2026 | 47,29 | 47,29 | 46,02 | 46,02 | -2,99% | 76,00 |
| 07.09.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -1,53% | 10,00 |
| 04.09.2026 | 49,10 | 49,20 | 47,84 | 48,18 | -2,17% | - |
| 03.09.2026 | 49,73 | 50,30 | 48,98 | 49,25 | 1,89% | - |
| 02.09.2026 | 48,33 | 48,33 | 48,33 | 48,33 | -4,30% | 208,00 |
| 01.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | 2,00 |
| 31.08.2026 | 51,06 | 51,06 | 50,70 | 50,70 | -0,86% | 394,00 |
| 28.08.2026 | 50,05 | 51,21 | 49,87 | 51,14 | 0,35% | - |
| 27.08.2026 | 50,87 | 51,23 | 50,37 | 50,96 | 0,91% | - |
| 26.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -3,50% | 81,00 |
| 25.08.2026 | 51,87 | 52,47 | 51,08 | 52,33 | 0,83% | - |
| 24.08.2026 | 52,00 | 52,00 | 51,90 | 51,90 | -1,26% | 28,00 |
| 21.08.2026 | 52,56 | 52,56 | 52,56 | 52,56 | -0,76% | 192,00 |
| 20.08.2026 | 52,54 | 52,96 | 52,54 | 52,96 | 0,44% | 121,00 |
| 19.08.2026 | 51,34 | 53,62 | 51,18 | 52,73 | 1,95% | - |
| 18.08.2026 | 51,59 | 51,83 | 51,01 | 51,72 | -1,03% | - |
| 17.08.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -0,76% | 1,00 |
| 14.08.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 2,01% | 180,00 |
| 13.08.2026 | 52,41 | 52,73 | 51,60 | 51,62 | -1,97% | - |
| 12.08.2026 | 53,24 | 53,53 | 52,31 | 52,66 | -1,90% | - |
| 11.08.2026 | 52,75 | 54,02 | 52,40 | 53,68 | 1,02% | - |
| 10.08.2026 | 51,93 | 53,43 | 51,73 | 53,14 | 3,06% | - |
| 07.08.2026 | 52,34 | 52,34 | 51,56 | 51,56 | -2,61% | 74,00 |
| 06.08.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -4,06% | 5,00 |
| 05.08.2026 | 55,18 | 55,18 | 55,18 | 55,18 | 1,21% | 40,00 |
| 04.08.2026 | 54,70 | 54,70 | 53,88 | 54,52 | -2,12% | 347,00 |
| 03.08.2026 | 49,89 | 55,70 | 49,89 | 55,70 | 13,12% | 164,00 |
| 31.07.2026 | 49,78 | 50,15 | 48,95 | 49,24 | -1,14% | - |
| 30.07.2026 | 49,81 | 49,81 | 49,81 | 49,81 | 1,10% | 202,00 |
| 29.07.2026 | 46,88 | 49,27 | 46,88 | 49,27 | 6,25% | 676,00 |
| 28.07.2026 | 46,66 | 46,66 | 46,37 | 46,37 | 1,58% | 434,00 |
| 27.07.2026 | 45,80 | 45,80 | 45,65 | 45,65 | 5,43% | 50,00 |
| 24.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -3,56% | 5,00 |
| 23.07.2026 | 44,89 | 44,90 | 44,89 | 44,90 | -8,74% | 50,00 |
| 22.07.2026 | 49,16 | 49,20 | 49,16 | 49,20 | 5,15% | 319,00 |
| 21.07.2026 | 46,79 | 46,79 | 46,79 | 46,79 | -1,37% | 31,00 |
| 20.07.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,69% | 4,00 |
| 17.07.2026 | 46,85 | 47,77 | 46,85 | 47,77 | -0,32% | 166,00 |
| 16.07.2026 | 48,19 | 48,57 | 46,74 | 47,93 | -2,19% | - |
| 15.07.2026 | 48,90 | 49,00 | 48,79 | 49,00 | -0,57% | 174,00 |
| 14.07.2026 | 49,28 | 49,28 | 49,28 | 49,28 | -3,41% | 5,00 |
| 13.07.2026 | 51,02 | 51,02 | 51,02 | 51,02 | -1,12% | 75,00 |
| 10.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 4,14% | 5,00 |
| 09.07.2026 | 49,55 | 49,55 | 49,55 | 49,55 | -2,04% | 33,00 |
| 08.07.2026 | 50,96 | 50,96 | 50,58 | 50,58 | -1,79% | 372,00 |
| 07.07.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 2,10% | 21,00 |
| 06.07.2026 | 50,84 | 50,90 | 50,44 | 50,44 | -1,41% | 581,00 |
| 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 |