24,600€
-0,40%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,70 | 24,80 | 24,50 | 24,60 | -0,40% | - |
| 02.05.2024 | 24,80 | 24,90 | 24,50 | 24,70 | 0,82% | 10,00 |
| 30.04.2024 | 23,20 | 24,60 | 23,20 | 24,50 | 5,60% | - |
| 29.04.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 26.04.2024 | 23,40 | 23,40 | 23,10 | 23,20 | -1,69% | 80,00 |
| 25.04.2024 | 23,50 | 23,80 | 23,10 | 23,60 | 1,29% | - |
| 24.04.2024 | 23,50 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 23.04.2024 | 23,70 | 23,80 | 23,30 | 23,40 | -1,27% | 105,00 |
| 22.04.2024 | 23,20 | 23,90 | 23,20 | 23,70 | 1,72% | - |
| 19.04.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 18.04.2024 | 23,10 | 23,50 | 22,80 | 23,00 | -0,43% | - |
| 17.04.2024 | 23,10 | 23,20 | 23,00 | 23,10 | 0,00% | - |
| 16.04.2024 | 23,40 | 23,60 | 23,00 | 23,10 | -1,28% | - |
| 15.04.2024 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | 123,00 |
| 12.04.2024 | 23,20 | 23,60 | 23,10 | 23,50 | 1,29% | 84,00 |
| 11.04.2024 | 23,20 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 10.04.2024 | 23,40 | 23,60 | 23,00 | 23,20 | -0,85% | 100,00 |
| 09.04.2024 | 23,10 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 08.04.2024 | 22,60 | 23,30 | 22,40 | 23,10 | 2,21% | 120,00 |
| 05.04.2024 | 22,40 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 04.04.2024 | 22,20 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 03.04.2024 | 22,40 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 02.04.2024 | 21,60 | 22,40 | 21,60 | 22,20 | 2,78% | - |
| 28.03.2024 | 21,50 | 21,90 | 20,90 | 21,60 | 2,37% | - |
| 27.03.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | 75,00 |
| 26.03.2024 | 20,90 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 25.03.2024 | 21,00 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 22.03.2024 | 21,10 | 21,40 | 20,80 | 21,00 | 0,00% | 150,00 |
| 21.03.2024 | 20,50 | 21,00 | 20,40 | 21,00 | 2,44% | - |
| 20.03.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 19.03.2024 | 20,90 | 21,00 | 20,50 | 20,80 | -0,48% | 200,00 |
| 18.03.2024 | 20,20 | 21,00 | 20,10 | 20,90 | 3,47% | - |
| 15.03.2024 | 21,20 | 21,20 | 20,15 | 20,20 | -4,72% | 45,00 |
| 14.03.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 13.03.2024 | 21,10 | 21,20 | 20,60 | 20,80 | -2,80% | 100,00 |
| 12.03.2024 | 21,30 | 21,40 | 21,10 | 21,40 | 0,47% | - |
| 11.03.2024 | 21,60 | 21,60 | 21,10 | 21,30 | -1,39% | - |
| 08.03.2024 | 21,40 | 21,60 | 21,10 | 21,60 | 0,93% | - |
| 07.03.2024 | 22,20 | 22,20 | 21,20 | 21,40 | -3,60% | 100,00 |
| 06.03.2024 | 21,80 | 22,20 | 21,70 | 22,20 | 1,83% | - |
| 05.03.2024 | 21,70 | 22,00 | 21,60 | 21,80 | 0,46% | - |
| 04.03.2024 | 21,90 | 21,90 | 21,60 | 21,70 | -0,91% | 109,00 |
| 01.03.2024 | 21,70 | 22,20 | 21,60 | 21,90 | 0,92% | - |
| 29.02.2024 | 21,60 | 22,00 | 21,30 | 21,70 | 0,46% | - |
| 28.02.2024 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 27.02.2024 | 21,80 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 26.02.2024 | 21,80 | 21,90 | 21,30 | 21,70 | -0,46% | - |
| 23.02.2024 | 22,40 | 22,70 | 21,40 | 21,80 | -2,68% | 150,00 |
| 22.02.2024 | 20,90 | 22,60 | 20,80 | 22,40 | 7,18% | - |
| 21.02.2024 | 20,90 | 21,40 | 20,70 | 20,90 | 0,48% | - |
| 20.02.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 1,46% | - |
| 19.02.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 16.02.2024 | 19,80 | 20,70 | 19,80 | 20,60 | 4,04% | 160,00 |
| 15.02.2024 | 18,55 | 20,05 | 18,55 | 19,80 | 6,74% | 200,00 |
| 14.02.2024 | 18,60 | 19,25 | 18,35 | 18,55 | -0,27% | - |
| 13.02.2024 | 18,75 | 18,85 | 18,40 | 18,60 | -0,80% | - |
| 12.02.2024 | 18,50 | 18,85 | 18,45 | 18,75 | 1,35% | - |
| 09.02.2024 | 19,00 | 19,00 | 18,40 | 18,50 | -2,37% | - |
| 08.02.2024 | 19,10 | 19,30 | 18,85 | 18,95 | -1,81% | 50,00 |
| 07.02.2024 | 19,45 | 19,60 | 19,25 | 19,30 | -1,28% | - |
| 06.02.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 2,09% | - |
| 05.02.2024 | 18,70 | 19,35 | 18,70 | 19,15 | 2,41% | - |
| 02.02.2024 | 18,65 | 18,95 | 18,45 | 18,70 | 0,27% | - |
| 01.02.2024 | 18,90 | 18,90 | 18,35 | 18,65 | 0,27% | 259,00 |
| 31.01.2024 | 18,35 | 18,65 | 18,30 | 18,60 | 1,36% | - |
| 30.01.2024 | 18,50 | 18,55 | 18,30 | 18,35 | -0,81% | - |
| 29.01.2024 | 18,55 | 18,70 | 18,35 | 18,50 | -0,27% | 225,00 |
| 26.01.2024 | 18,50 | 18,55 | 18,30 | 18,55 | 0,27% | - |
| 25.01.2024 | 18,25 | 18,60 | 18,05 | 18,50 | 1,37% | - |
| 24.01.2024 | 17,90 | 18,35 | 17,75 | 18,25 | 1,96% | 100,00 |
| 23.01.2024 | 18,15 | 18,15 | 17,75 | 17,90 | -1,38% | - |
| 22.01.2024 | 18,50 | 18,90 | 18,05 | 18,15 | -1,89% | - |
| 19.01.2024 | 18,25 | 18,70 | 18,00 | 18,50 | 2,49% | - |
| 18.01.2024 | 17,75 | 18,15 | 17,65 | 18,05 | 2,56% | - |
| 17.01.2024 | 18,00 | 18,00 | 17,55 | 17,60 | -1,12% | 176,00 |
| 16.01.2024 | 18,00 | 18,20 | 17,80 | 17,80 | -1,11% | 15,00 |
| 15.01.2024 | 18,05 | 18,25 | 17,95 | 18,00 | -0,28% | 40,00 |
| 12.01.2024 | 17,90 | 18,15 | 17,90 | 18,05 | -0,28% | - |
| 11.01.2024 | 18,10 | 18,25 | 17,90 | 18,10 | 0,28% | - |
| 10.01.2024 | 18,05 | 18,10 | 17,85 | 18,05 | 0,00% | - |
| 09.01.2024 | 17,85 | 18,15 | 17,80 | 18,05 | 1,12% | 5,00 |
| 08.01.2024 | 18,25 | 18,25 | 17,75 | 17,85 | -2,19% | 28,00 |
| 05.01.2024 | 18,20 | 18,35 | 18,10 | 18,25 | 0,27% | - |
| 04.01.2024 | 18,40 | 18,60 | 18,10 | 18,20 | -1,09% | 220,00 |
| 03.01.2024 | 18,40 | 18,55 | 18,20 | 18,40 | 0,00% | - |
| 02.01.2024 | 18,85 | 19,05 | 18,20 | 18,40 | -2,39% | - |
| 29.12.2023 | 19,15 | 19,15 | 18,75 | 18,85 | -1,05% | - |
| 28.12.2023 | 18,40 | 19,05 | 18,40 | 19,05 | 3,53% | 90,00 |
| 27.12.2023 | 18,40 | 18,55 | 18,00 | 18,40 | 0,82% | - |
| 22.12.2023 | 18,45 | 18,45 | 17,90 | 18,25 | -0,27% | - |
| 21.12.2023 | 18,30 | 18,40 | 18,00 | 18,30 | 0,00% | 120,00 |
| 20.12.2023 | 18,90 | 18,90 | 18,15 | 18,30 | -3,17% | - |
| 19.12.2023 | 19,00 | 19,00 | 18,70 | 18,90 | -0,53% | 155,00 |
| 18.12.2023 | 19,05 | 19,15 | 18,90 | 19,00 | -0,26% | - |
| 15.12.2023 | 18,85 | 19,15 | 18,65 | 19,05 | 2,14% | - |
| 14.12.2023 | 18,45 | 19,00 | 18,30 | 18,65 | 1,08% | 106,00 |
| 13.12.2023 | 18,25 | 18,65 | 18,00 | 18,45 | 0,82% | - |
| 12.12.2023 | 18,60 | 18,60 | 18,20 | 18,30 | -1,61% | 52,00 |
| 11.12.2023 | 18,70 | 18,70 | 18,45 | 18,60 | -1,33% | - |
| 08.12.2023 | 19,20 | 19,20 | 18,75 | 18,85 | -1,82% | - |