67,280€
2,53%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 66,05 | 68,32 | 65,14 | 67,17 | 2,36% | - |
| 02.05.2024 | 62,98 | 65,62 | 62,23 | 65,62 | 5,89% | 95,00 |
| 30.04.2024 | 63,27 | 64,62 | 61,70 | 61,97 | -1,87% | - |
| 29.04.2024 | 63,10 | 63,56 | 62,19 | 63,15 | 0,16% | 132,00 |
| 26.04.2024 | 63,06 | 63,69 | 62,17 | 63,05 | 0,25% | 19,00 |
| 25.04.2024 | 61,07 | 63,01 | 60,29 | 62,89 | 2,73% | 14,00 |
| 24.04.2024 | 61,02 | 62,64 | 60,88 | 61,22 | 0,53% | - |
| 23.04.2024 | 58,24 | 61,30 | 58,24 | 60,90 | 4,51% | 150,00 |
| 22.04.2024 | 57,25 | 59,79 | 57,08 | 58,27 | 2,01% | 215,00 |
| 19.04.2024 | 57,14 | 58,37 | 56,55 | 57,12 | -0,76% | 95,00 |
| 18.04.2024 | 58,95 | 59,61 | 57,28 | 57,56 | -2,16% | 373,00 |
| 17.04.2024 | 59,93 | 61,36 | 58,67 | 58,83 | -1,72% | 65,00 |
| 16.04.2024 | 62,11 | 62,53 | 59,69 | 59,86 | -3,68% | 240,00 |
| 15.04.2024 | 64,65 | 65,50 | 61,99 | 62,15 | -3,61% | 177,00 |
| 12.04.2024 | 65,94 | 66,50 | 64,08 | 64,48 | -2,05% | 65,00 |
| 11.04.2024 | 65,18 | 66,01 | 64,26 | 65,83 | 1,09% | 106,00 |
| 10.04.2024 | 64,15 | 65,27 | 62,18 | 65,12 | 1,65% | 518,00 |
| 09.04.2024 | 61,97 | 64,92 | 61,48 | 64,06 | 3,07% | 121,00 |
| 08.04.2024 | 70,05 | 71,98 | 61,83 | 62,15 | -11,35% | 1.377,00 |
| 05.04.2024 | 66,14 | 70,32 | 65,62 | 70,11 | 6,18% | 241,00 |
| 04.04.2024 | 66,55 | 67,44 | 65,81 | 66,03 | -0,69% | 411,00 |
| 03.04.2024 | 65,10 | 66,61 | 65,07 | 66,49 | 1,92% | 722,00 |
| 02.04.2024 | 66,98 | 67,80 | 63,62 | 65,24 | -0,78% | 614,00 |
| 28.03.2024 | 65,25 | 66,00 | 64,75 | 65,75 | 0,77% | 176,00 |
| 27.03.2024 | 64,25 | 65,75 | 64,00 | 65,25 | 1,56% | 395,00 |
| 26.03.2024 | 62,75 | 64,25 | 62,00 | 64,25 | 2,39% | 127,00 |
| 25.03.2024 | 63,75 | 66,50 | 62,75 | 62,75 | -0,79% | 403,00 |
| 22.03.2024 | 63,25 | 64,50 | 62,75 | 63,25 | 0,00% | 653,00 |
| 21.03.2024 | 61,75 | 63,25 | 61,25 | 63,25 | 2,43% | 109,00 |
| 20.03.2024 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | 60,00 |
| 19.03.2024 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | 124,00 |
| 18.03.2024 | 59,00 | 59,75 | 58,25 | 59,75 | 1,70% | 27,00 |
| 15.03.2024 | 58,75 | 59,25 | 57,75 | 58,75 | 0,86% | 11,00 |
| 14.03.2024 | 58,25 | 59,50 | 56,75 | 58,25 | 0,00% | 318,00 |
| 13.03.2024 | 59,25 | 59,50 | 57,25 | 58,25 | -0,85% | 75,00 |
| 12.03.2024 | 56,75 | 58,75 | 55,50 | 58,75 | 3,52% | 139,00 |
| 11.03.2024 | 55,75 | 57,00 | 54,75 | 56,75 | 1,79% | 10,00 |
| 08.03.2024 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | 50,00 |
| 07.03.2024 | 55,25 | 56,25 | 55,25 | 55,25 | -0,90% | 86,00 |
| 06.03.2024 | 54,25 | 56,25 | 54,25 | 55,75 | 2,76% | 32,00 |
| 05.03.2024 | 55,00 | 55,75 | 53,25 | 54,25 | -0,91% | 46,00 |
| 04.03.2024 | 57,00 | 58,50 | 54,75 | 54,75 | -4,37% | 290,00 |
| 01.03.2024 | 57,25 | 58,75 | 56,75 | 57,25 | 0,44% | 53,00 |
| 29.02.2024 | 54,25 | 57,25 | 53,75 | 57,00 | 5,07% | 69,00 |
| 28.02.2024 | 53,25 | 55,25 | 52,50 | 54,25 | 1,88% | 150,00 |
| 27.02.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 76,00 |
| 26.02.2024 | 52,25 | 54,25 | 52,25 | 53,25 | 0,95% | 95,00 |
| 23.02.2024 | 54,25 | 54,75 | 52,25 | 52,75 | -2,76% | 1,00 |
| 22.02.2024 | 53,25 | 55,25 | 52,75 | 54,25 | 3,33% | 290,00 |
| 21.02.2024 | 53,75 | 53,75 | 51,50 | 52,50 | -2,33% | 514,00 |
| 20.02.2024 | 55,75 | 56,50 | 52,50 | 53,75 | -3,59% | 1.195,00 |
| 19.02.2024 | 55,75 | 56,25 | 55,75 | 55,75 | -0,89% | 14,00 |
| 16.02.2024 | 54,75 | 57,25 | 54,50 | 56,25 | 2,74% | 105,00 |
| 15.02.2024 | 53,75 | 55,25 | 53,25 | 54,75 | 2,82% | - |
| 14.02.2024 | 54,25 | 55,75 | 53,25 | 53,25 | -1,84% | 214,00 |
| 13.02.2024 | 53,75 | 54,25 | 52,25 | 54,25 | 0,93% | - |
| 12.02.2024 | 55,25 | 56,00 | 53,25 | 53,75 | -1,83% | 638,00 |
| 09.02.2024 | 53,25 | 56,25 | 52,50 | 54,75 | 2,82% | 225,00 |
| 08.02.2024 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 07.02.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | 1,00 |
| 06.02.2024 | 53,75 | 54,25 | 51,25 | 52,75 | -1,86% | 57,00 |
| 05.02.2024 | 53,75 | 54,75 | 52,75 | 53,75 | 0,00% | 264,00 |
| 02.02.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 2,87% | 44,00 |
| 01.02.2024 | 50,75 | 52,75 | 50,25 | 52,25 | 1,95% | 207,00 |
| 31.01.2024 | 49,80 | 52,25 | 49,20 | 51,25 | 2,71% | - |
| 30.01.2024 | 47,20 | 50,25 | 46,90 | 49,90 | 5,94% | - |
| 29.01.2024 | 45,60 | 47,30 | 45,60 | 47,10 | 3,06% | - |
| 26.01.2024 | 44,20 | 45,70 | 44,00 | 45,70 | 3,16% | - |
| 25.01.2024 | 44,10 | 45,10 | 43,80 | 44,30 | 0,45% | 68,00 |
| 24.01.2024 | 46,00 | 46,30 | 43,50 | 44,10 | -4,34% | 50,00 |
| 23.01.2024 | 45,90 | 47,40 | 43,70 | 46,10 | 0,44% | 421,00 |
| 22.01.2024 | 45,50 | 46,20 | 44,80 | 45,90 | 0,88% | 336,00 |
| 19.01.2024 | 45,00 | 45,50 | 43,80 | 45,50 | 1,11% | 182,00 |
| 18.01.2024 | 43,60 | 45,10 | 43,50 | 45,00 | 2,97% | 125,00 |
| 17.01.2024 | 43,80 | 43,90 | 43,10 | 43,70 | -0,46% | 9,00 |
| 16.01.2024 | 43,20 | 44,30 | 42,70 | 43,90 | 1,62% | 234,00 |
| 15.01.2024 | 43,20 | 43,20 | 43,10 | 43,20 | -0,23% | - |
| 12.01.2024 | 43,40 | 44,10 | 42,90 | 43,30 | -0,46% | - |
| 11.01.2024 | 41,40 | 43,70 | 41,20 | 43,50 | 4,82% | 1,00 |
| 10.01.2024 | 41,00 | 42,10 | 40,80 | 41,50 | 0,97% | - |
| 09.01.2024 | 41,20 | 41,60 | 40,90 | 41,10 | -0,48% | - |
| 08.01.2024 | 40,90 | 41,30 | 40,20 | 41,30 | 0,49% | 145,00 |
| 05.01.2024 | 42,20 | 42,70 | 40,90 | 41,10 | -2,61% | - |
| 04.01.2024 | 42,30 | 44,20 | 42,10 | 42,20 | -0,24% | 45,00 |
| 03.01.2024 | 41,80 | 43,10 | 41,50 | 42,30 | 0,95% | 93,00 |
| 02.01.2024 | 42,60 | 42,80 | 41,30 | 41,90 | -1,18% | 558,00 |
| 29.12.2023 | 42,40 | 42,60 | 42,40 | 42,40 | 0,24% | - |
| 28.12.2023 | 42,20 | 42,50 | 42,00 | 42,30 | 0,00% | 1,00 |
| 27.12.2023 | 42,60 | 42,80 | 41,90 | 42,30 | 0,48% | 1,00 |
| 22.12.2023 | 41,00 | 42,50 | 40,90 | 42,10 | 2,43% | 14,00 |
| 21.12.2023 | 41,00 | 41,60 | 40,70 | 41,10 | 0,00% | 46,00 |
| 20.12.2023 | 42,80 | 43,00 | 40,80 | 41,10 | -3,75% | 339,00 |
| 19.12.2023 | 42,80 | 43,40 | 42,30 | 42,70 | -0,47% | 534,00 |
| 18.12.2023 | 43,00 | 43,30 | 42,50 | 42,90 | -0,46% | 54,00 |
| 15.12.2023 | 42,40 | 43,20 | 42,10 | 43,10 | 1,89% | - |
| 14.12.2023 | 42,40 | 42,80 | 41,30 | 42,30 | 0,00% | 406,00 |
| 13.12.2023 | 42,60 | 43,20 | 42,00 | 42,30 | -0,47% | - |
| 12.12.2023 | 42,40 | 42,80 | 41,50 | 42,50 | 0,00% | 10,00 |
| 11.12.2023 | 41,20 | 42,70 | 41,10 | 42,50 | 3,16% | 193,00 |
| 08.12.2023 | 41,60 | 41,80 | 40,50 | 41,20 | -0,72% | 271,00 |