40,245€
-0,97%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 3,43% | 19,00 |
| 09.02.2026 | 48,51 | 48,51 | 48,03 | 48,09 | -0,12% | 294,00 |
| 06.02.2026 | 48,14 | 48,15 | 48,14 | 48,15 | -1,25% | 87,00 |
| 05.02.2026 | 46,98 | 48,76 | 46,98 | 48,76 | 6,46% | 95,00 |
| 04.02.2026 | 47,51 | 47,96 | 45,80 | 45,80 | -5,53% | 565,00 |
| 03.02.2026 | 54,20 | 54,50 | 48,48 | 48,48 | -11,14% | 628,00 |
| 02.02.2026 | 52,56 | 54,56 | 52,20 | 54,56 | 5,23% | 56,00 |
| 30.01.2026 | 51,59 | 52,63 | 51,53 | 51,85 | 1,01% | - |
| 29.01.2026 | 50,39 | 52,05 | 50,34 | 51,33 | -1,08% | - |
| 28.01.2026 | 52,38 | 52,85 | 51,87 | 51,89 | -1,57% | - |
| 27.01.2026 | 53,72 | 53,94 | 52,62 | 52,72 | -1,49% | - |
| 26.01.2026 | 53,02 | 53,65 | 52,52 | 53,52 | -1,87% | - |
| 23.01.2026 | 57,18 | 57,18 | 54,36 | 54,54 | -3,43% | 928,00 |
| 22.01.2026 | 56,78 | 57,52 | 56,48 | 56,48 | -3,49% | 255,00 |
| 21.01.2026 | 64,06 | 64,06 | 58,52 | 58,52 | -5,61% | 462,00 |
| 20.01.2026 | 62,02 | 62,32 | 62,00 | 62,00 | -2,12% | 134,00 |
| 19.01.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -0,57% | 63,00 |
| 16.01.2026 | 64,42 | 64,42 | 63,70 | 63,70 | -3,72% | 36,00 |
| 15.01.2026 | 66,16 | 66,16 | 66,16 | 66,16 | 1,78% | 2,00 |
| 14.01.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -3,85% | 6,00 |
| 13.01.2026 | 67,62 | 67,62 | 67,60 | 67,60 | -0,65% | 241,00 |
| 12.01.2026 | 67,18 | 68,04 | 67,18 | 68,04 | 0,53% | 145,00 |
| 09.01.2026 | 69,70 | 69,70 | 67,68 | 67,68 | -5,13% | 10,00 |
| 08.01.2026 | 70,78 | 71,34 | 70,78 | 71,34 | 0,06% | 6,00 |
| 07.01.2026 | 72,00 | 72,00 | 71,30 | 71,30 | 1,86% | 61,00 |
| 06.01.2026 | 69,52 | 70,00 | 69,52 | 70,00 | 0,11% | 290,00 |
| 05.01.2026 | 69,78 | 69,92 | 69,78 | 69,92 | -0,11% | 6,00 |
| 02.01.2026 | 70,32 | 70,32 | 69,12 | 70,00 | -0,46% | 83,00 |
| 30.12.2025 | 69,68 | 70,36 | 69,64 | 70,32 | 0,72% | 110,00 |
| 29.12.2025 | 71,22 | 71,22 | 69,82 | 69,82 | -4,17% | 493,00 |
| 23.12.2025 | 73,62 | 73,62 | 72,80 | 72,86 | -0,57% | 158,00 |
| 22.12.2025 | 74,06 | 74,06 | 72,84 | 73,28 | -0,76% | 290,00 |
| 19.12.2025 | 71,84 | 73,84 | 71,48 | 73,84 | 2,56% | 219,00 |
| 18.12.2025 | 71,72 | 72,00 | 71,72 | 72,00 | -0,14% | 306,00 |
| 17.12.2025 | 72,96 | 72,96 | 72,10 | 72,10 | 0,14% | 26,00 |
| 16.12.2025 | 71,98 | 72,00 | 71,98 | 72,00 | 2,56% | 134,00 |
| 15.12.2025 | 70,96 | 70,96 | 70,20 | 70,20 | 1,98% | 62,00 |
| 12.12.2025 | 67,36 | 68,84 | 66,70 | 68,84 | 5,10% | 113,00 |
| 11.12.2025 | 64,40 | 65,50 | 64,40 | 65,50 | 0,80% | 147,00 |
| 10.12.2025 | 62,40 | 64,98 | 62,40 | 64,98 | 5,93% | 26,00 |
| 09.12.2025 | 59,70 | 61,96 | 59,70 | 61,34 | -0,52% | 367,00 |
| 08.12.2025 | 63,54 | 63,78 | 61,66 | 61,66 | -3,51% | 286,00 |
| 05.12.2025 | 64,52 | 64,54 | 63,90 | 63,90 | 0,50% | 84,00 |
| 04.12.2025 | 62,92 | 63,58 | 62,92 | 63,58 | 2,09% | 14,00 |
| 03.12.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -0,32% | 12,00 |