76,160€
8,96%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 71,20 | 75,44 | 68,45 | 74,90 | 7,15% | 575,00 |
| 14.05.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,46% | - |
| 13.05.2024 | 69,56 | 70,22 | 69,56 | 70,22 | 1,24% | 15,00 |
| 10.05.2024 | 69,08 | 69,36 | 69,08 | 69,36 | 3,00% | 14,00 |
| 09.05.2024 | 67,34 | 67,34 | 67,34 | 67,34 | 1,02% | - |
| 08.05.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -2,52% | - |
| 07.05.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 1,88% | - |
| 06.05.2024 | 67,12 | 67,12 | 67,12 | 67,12 | 2,19% | - |
| 03.05.2024 | 65,68 | 65,68 | 65,68 | 65,68 | 3,86% | - |
| 02.05.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,32% | - |
| 30.04.2024 | 63,04 | 63,04 | 63,04 | 63,04 | 0,13% | - |
| 29.04.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -0,79% | - |
| 26.04.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 4,89% | - |
| 25.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,85% | - |
| 24.04.2024 | 61,02 | 61,02 | 61,02 | 61,02 | 5,06% | - |
| 23.04.2024 | 58,08 | 58,08 | 58,08 | 58,08 | 3,09% | - |
| 22.04.2024 | 56,74 | 56,74 | 56,34 | 56,34 | -0,81% | 170,00 |
| 19.04.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -3,43% | - |
| 18.04.2024 | 58,82 | 58,82 | 58,82 | 58,82 | -1,51% | - |
| 17.04.2024 | 59,66 | 59,72 | 59,66 | 59,72 | -3,52% | 29,00 |
| 16.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -4,09% | - |
| 15.04.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -1,94% | - |
| 12.04.2024 | 65,82 | 65,82 | 65,82 | 65,82 | 0,27% | - |
| 11.04.2024 | 65,04 | 65,64 | 65,04 | 65,64 | 1,89% | 48,00 |
| 10.04.2024 | 64,04 | 64,42 | 64,04 | 64,42 | 4,34% | 35,00 |
| 09.04.2024 | 61,66 | 61,74 | 61,66 | 61,74 | -1,41% | 10,00 |
| 08.04.2024 | 69,88 | 69,88 | 62,62 | 62,62 | -8,69% | 150,00 |
| 05.04.2024 | 66,08 | 68,58 | 66,08 | 68,58 | 3,31% | 443,00 |
| 04.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 2,47% | - |
| 03.04.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -3,02% | - |
| 02.04.2024 | 67,80 | 67,80 | 66,80 | 66,80 | 1,98% | 301,00 |
| 28.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | 5,00 |
| 27.03.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 26.03.2024 | 62,50 | 63,00 | 62,50 | 63,00 | -1,56% | 10,00 |
| 25.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 50,00 |
| 22.03.2024 | 63,50 | 64,00 | 63,50 | 64,00 | 1,59% | 58,00 |
| 21.03.2024 | 61,50 | 63,00 | 61,50 | 63,00 | 5,88% | 108,00 |
| 20.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 19.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 18.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 15.03.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 1,72% | 20,00 |
| 14.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 13.03.2024 | 58,50 | 59,50 | 58,50 | 59,00 | 3,51% | 210,00 |
| 12.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 11.03.2024 | 55,00 | 57,00 | 55,00 | 57,00 | 2,70% | 5,00 |
| 08.03.2024 | 55,00 | 55,50 | 55,00 | 55,50 | 0,91% | 10,00 |
| 07.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 06.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 05.03.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -4,39% | - |
| 04.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 01.03.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 1,77% | 120,00 |
| 29.02.2024 | 54,00 | 57,00 | 54,00 | 56,50 | 6,60% | 232,00 |
| 28.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 27.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 26.02.2024 | 52,00 | 54,00 | 52,00 | 54,00 | 0,00% | 528,00 |
| 23.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 22.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 21.02.2024 | 53,50 | 53,50 | 51,00 | 52,50 | -5,41% | 192,00 |
| 20.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 45,00 |
| 19.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 16.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 15.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 14.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 13.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 12.02.2024 | 56,00 | 56,00 | 53,50 | 53,50 | 0,94% | 110,00 |
| 09.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 08.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 06.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 05.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 02.02.2024 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | 2,00 |
| 01.02.2024 | 51,00 | 52,50 | 51,00 | 52,50 | 5,00% | 167,00 |
| 31.01.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 5,93% | 9,00 |
| 30.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 29.01.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 4,55% | 10,00 |
| 26.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 25.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -4,76% | - |
| 24.01.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,87% | 75,00 |
| 23.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.01.2024 | 45,40 | 46,20 | 45,40 | 46,00 | 0,88% | 176,00 |
| 19.01.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 4,11% | 220,00 |
| 18.01.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | 3,00 |
| 17.01.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 1,40% | 72,00 |
| 16.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 15.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 12.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 11.01.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 3,43% | 435,00 |
| 10.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 09.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 08.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 05.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 04.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 03.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 58,00 |
| 02.01.2024 | 42,60 | 43,00 | 42,60 | 42,60 | 0,47% | 202,00 |
| 29.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 28.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 27.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 22.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 21.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 20.12.2023 | 42,60 | 42,60 | 42,00 | 42,00 | -1,87% | 10,00 |