24,500€
2,94%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 24,50 | 24,60 | 24,20 | 24,50 | 2,94% | - |
| 07.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 06.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 30.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 25.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 24.04.2024 | 23,30 | 23,60 | 23,10 | 23,10 | 1,32% | - |
| 23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 22.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 15.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.04.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 3,54% | - |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 04.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 27.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,35% | - |
| 26.03.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 3,47% | - |
| 25.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.03.2024 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 08.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 06.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 01.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | - |
| 27.02.2024 | 21,40 | 22,00 | 21,40 | 21,90 | 3,30% | - |
| 26.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 23.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 21.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 19.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 16.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 15.02.2024 | 19,85 | 19,85 | 19,70 | 19,85 | 9,07% | - |
| 14.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 12.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 09.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 08.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 55,00 |
| 07.02.2024 | 19,10 | 19,70 | 18,90 | 19,70 | 5,91% | 180,00 |
| 06.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 05.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 02.02.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 6,11% | 90,00 |
| 01.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 31.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 30.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 29.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 50,00 |
| 26.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 25.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 24.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 22.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 19.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 18.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 17.01.2024 | 18,20 | 18,20 | 17,70 | 18,10 | 0,56% | 250,00 |
| 16.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 15.01.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 550,00 |
| 12.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 11.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.01.2024 | 17,40 | 17,50 | 17,40 | 17,50 | -2,23% | 500,00 |
| 09.01.2024 | 17,60 | 18,00 | 17,60 | 17,90 | -1,10% | 120,00 |
| 08.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 125,00 |
| 05.01.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 20,00 |
| 04.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 03.01.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 1,08% | 243,00 |
| 02.01.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | 131,00 |
| 29.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 28.12.2023 | 18,30 | 19,50 | 18,30 | 19,50 | 5,41% | 792,00 |
| 27.12.2023 | 17,80 | 18,50 | 17,80 | 18,50 | 5,11% | 300,00 |
| 22.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 21.12.2023 | 17,90 | 18,40 | 17,90 | 18,40 | -1,08% | 85,00 |
| 20.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.12.2023 | 18,70 | 18,70 | 18,60 | 18,60 | -3,63% | 84,00 |
| 18.12.2023 | 18,80 | 19,30 | 18,80 | 19,30 | -1,03% | 179,00 |
| 15.12.2023 | 18,30 | 19,50 | 18,30 | 19,50 | 3,72% | 400,00 |
| 14.12.2023 | 17,90 | 18,80 | 17,90 | 18,80 | -0,53% | 81,00 |
| 13.12.2023 | 17,60 | 18,90 | 17,60 | 18,90 | 5,59% | 85,00 |