23,400€
3,54%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,00 | 23,60 | 22,90 | 23,60 | 2,61% | - |
| 18.04.2024 | 23,10 | 23,30 | 22,80 | 23,00 | -0,43% | 100,00 |
| 17.04.2024 | 23,10 | 23,20 | 23,00 | 23,10 | 0,00% | 400,00 |
| 16.04.2024 | 23,20 | 23,30 | 23,00 | 23,10 | -1,28% | 50,00 |
| 15.04.2024 | 23,10 | 23,60 | 23,10 | 23,40 | 0,00% | 200,00 |
| 12.04.2024 | 23,30 | 23,60 | 23,20 | 23,40 | -0,85% | 102,00 |
| 11.04.2024 | 23,20 | 23,60 | 23,00 | 23,60 | 2,16% | - |
| 10.04.2024 | 23,10 | 23,20 | 23,00 | 23,10 | -1,28% | 120,00 |
| 09.04.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,30% | 313,00 |
| 08.04.2024 | 23,10 | 23,20 | 22,90 | 23,10 | 2,21% | 70,00 |
| 05.04.2024 | 22,30 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 04.04.2024 | 21,80 | 22,50 | 21,70 | 22,40 | 1,36% | - |
| 03.04.2024 | 21,60 | 22,30 | 21,60 | 22,10 | -0,45% | 25,00 |
| 02.04.2024 | 21,50 | 22,30 | 21,50 | 22,20 | 2,30% | 19,00 |
| 28.03.2024 | 20,80 | 21,80 | 20,80 | 21,70 | 3,33% | 200,00 |
| 27.03.2024 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | 1.503,00 |
| 26.03.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,00% | 25,00 |
| 25.03.2024 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 524,00 |
| 22.03.2024 | 20,40 | 21,40 | 20,40 | 20,90 | 0,00% | 4,00 |
| 21.03.2024 | 20,40 | 21,00 | 20,40 | 20,90 | 1,95% | 30,00 |
| 20.03.2024 | 20,20 | 20,80 | 20,20 | 20,50 | -1,44% | - |
| 19.03.2024 | 20,50 | 21,00 | 20,40 | 20,80 | -0,48% | - |
| 18.03.2024 | 20,30 | 20,90 | 20,30 | 20,90 | 3,72% | 50,00 |
| 15.03.2024 | 20,40 | 20,80 | 20,05 | 20,15 | -4,50% | - |
| 14.03.2024 | 20,80 | 21,20 | 20,80 | 21,10 | 1,93% | 50,00 |
| 13.03.2024 | 20,20 | 21,10 | 20,20 | 20,70 | -2,36% | - |
| 12.03.2024 | 20,60 | 21,40 | 20,60 | 21,20 | -0,93% | 5,00 |
| 11.03.2024 | 20,90 | 21,50 | 20,80 | 21,40 | -0,47% | 30,00 |
| 08.03.2024 | 21,00 | 21,60 | 21,00 | 21,50 | 0,94% | 375,00 |
| 07.03.2024 | 20,80 | 21,50 | 20,80 | 21,30 | -3,62% | 1.665,00 |
| 06.03.2024 | 21,60 | 22,20 | 21,50 | 22,10 | 1,38% | 600,00 |
| 05.03.2024 | 21,70 | 22,00 | 21,60 | 21,80 | 0,46% | 150,00 |
| 04.03.2024 | 21,60 | 21,70 | 21,50 | 21,70 | -0,46% | - |
| 01.03.2024 | 21,70 | 22,20 | 21,70 | 21,80 | 0,93% | 2.700,00 |
| 29.02.2024 | 21,50 | 22,10 | 21,50 | 21,60 | 0,00% | 530,00 |
| 28.02.2024 | 21,20 | 21,60 | 21,20 | 21,60 | -1,37% | 171,00 |
| 27.02.2024 | 21,50 | 22,00 | 21,40 | 21,90 | 0,46% | 5.300,00 |
| 26.02.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 12.388,00 |
| 23.02.2024 | 21,60 | 21,70 | 21,50 | 21,70 | -1,81% | 10,00 |
| 22.02.2024 | 20,90 | 22,70 | 20,70 | 22,10 | 5,24% | 2.486,00 |
| 21.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 7.000,00 |
| 20.02.2024 | 20,70 | 20,90 | 20,50 | 20,80 | 0,97% | - |
| 19.02.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 16.02.2024 | 20,60 | 20,80 | 20,30 | 20,60 | 4,57% | 770,00 |
| 15.02.2024 | 19,65 | 19,85 | 19,60 | 19,70 | 6,20% | 270,00 |
| 14.02.2024 | 18,60 | 20,25 | 18,30 | 18,55 | 0,27% | 70,00 |
| 13.02.2024 | 18,50 | 18,70 | 18,30 | 18,50 | -1,07% | - |
| 12.02.2024 | 18,10 | 18,80 | 18,10 | 18,70 | 1,36% | 66,00 |
| 09.02.2024 | 18,45 | 18,60 | 18,35 | 18,45 | -2,89% | 100,00 |
| 08.02.2024 | 19,05 | 19,10 | 18,85 | 19,00 | -1,81% | 750,00 |
| 07.02.2024 | 19,35 | 19,50 | 19,25 | 19,35 | -0,77% | 55,00 |
| 06.02.2024 | 19,30 | 19,50 | 19,25 | 19,50 | 2,09% | - |
| 05.02.2024 | 18,70 | 19,30 | 18,70 | 19,10 | 2,41% | 853,00 |
| 02.02.2024 | 18,55 | 18,75 | 18,35 | 18,65 | 0,27% | 450,00 |
| 01.02.2024 | 18,60 | 18,70 | 18,50 | 18,60 | 0,54% | 14.000,00 |
| 31.01.2024 | 18,35 | 18,50 | 18,25 | 18,50 | 1,09% | 1,00 |
| 30.01.2024 | 18,30 | 18,40 | 18,25 | 18,30 | -0,54% | - |
| 29.01.2024 | 17,80 | 18,65 | 17,80 | 18,40 | -0,27% | 200,00 |
| 26.01.2024 | 18,25 | 18,45 | 18,15 | 18,45 | 0,27% | - |
| 25.01.2024 | 17,85 | 18,50 | 17,85 | 18,40 | 0,82% | 32,00 |
| 24.01.2024 | 17,80 | 18,30 | 17,75 | 18,25 | 2,53% | - |
| 23.01.2024 | 17,90 | 17,90 | 17,65 | 17,80 | -1,93% | - |
| 22.01.2024 | 17,80 | 18,20 | 17,80 | 18,15 | -1,63% | - |
| 19.01.2024 | 17,90 | 18,55 | 17,90 | 18,45 | 2,50% | 5,00 |
| 18.01.2024 | 17,75 | 18,05 | 17,75 | 18,00 | 2,27% | 501,00 |
| 17.01.2024 | 17,75 | 17,95 | 17,45 | 17,60 | -2,49% | 200,00 |
| 16.01.2024 | 17,95 | 18,10 | 17,90 | 18,05 | 0,56% | 321,00 |
| 15.01.2024 | 17,90 | 18,10 | 17,90 | 17,95 | 0,00% | - |
| 12.01.2024 | 17,75 | 18,05 | 17,75 | 17,95 | -0,55% | - |
| 11.01.2024 | 17,70 | 18,25 | 17,70 | 18,05 | 0,56% | - |
| 10.01.2024 | 17,90 | 18,10 | 17,85 | 17,95 | -0,28% | 2,00 |
| 09.01.2024 | 17,95 | 18,15 | 17,80 | 18,00 | 0,84% | 100,00 |
| 08.01.2024 | 17,95 | 18,00 | 17,70 | 17,85 | -1,92% | 410,00 |
| 05.01.2024 | 18,10 | 18,35 | 18,05 | 18,20 | -0,27% | - |
| 04.01.2024 | 18,30 | 18,30 | 18,10 | 18,25 | -1,08% | 35,00 |
| 03.01.2024 | 18,00 | 18,50 | 18,00 | 18,45 | 0,54% | - |
| 02.01.2024 | 18,10 | 18,45 | 18,10 | 18,35 | -3,17% | 401,00 |
| 29.12.2023 | 19,00 | 19,20 | 18,80 | 18,95 | -0,26% | 140,00 |
| 28.12.2023 | 18,35 | 19,05 | 18,35 | 19,00 | 3,54% | - |
| 27.12.2023 | 17,90 | 18,50 | 17,90 | 18,35 | -1,08% | 50,00 |
| 22.12.2023 | 18,15 | 18,55 | 17,85 | 18,55 | 0,82% | 303,00 |
| 21.12.2023 | 17,90 | 18,40 | 17,90 | 18,40 | 0,27% | - |
| 20.12.2023 | 18,60 | 18,60 | 18,05 | 18,35 | -3,17% | - |
| 19.12.2023 | 18,75 | 18,95 | 18,65 | 18,95 | 0,80% | - |
| 18.12.2023 | 19,00 | 19,05 | 18,80 | 18,80 | -1,57% | - |
| 15.12.2023 | 18,75 | 19,15 | 18,65 | 19,10 | 2,41% | 100,00 |
| 14.12.2023 | 18,45 | 18,95 | 18,45 | 18,65 | 1,08% | 156,00 |
| 13.12.2023 | 18,15 | 18,70 | 18,10 | 18,45 | 0,27% | 5,00 |
| 12.12.2023 | 18,00 | 18,55 | 18,00 | 18,40 | -0,81% | 65,00 |
| 11.12.2023 | 18,50 | 18,65 | 18,45 | 18,55 | -1,33% | 131,00 |
| 08.12.2023 | 18,55 | 18,95 | 18,50 | 18,80 | -2,34% | 5,00 |
| 07.12.2023 | 18,90 | 19,25 | 18,85 | 19,25 | 2,39% | 100,00 |
| 06.12.2023 | 18,90 | 19,15 | 18,80 | 18,80 | 0,27% | 65,00 |
| 05.12.2023 | 18,70 | 18,80 | 18,65 | 18,75 | 0,54% | 20,00 |
| 04.12.2023 | 18,20 | 18,70 | 18,15 | 18,65 | 4,78% | 420,00 |
| 01.12.2023 | 18,15 | 18,35 | 17,80 | 17,80 | -4,04% | - |
| 30.11.2023 | 18,00 | 18,55 | 17,95 | 18,55 | 6,61% | 260,00 |
| 29.11.2023 | 17,55 | 17,95 | 17,40 | 17,40 | 0,00% | 350,00 |
| 28.11.2023 | 17,00 | 17,50 | 17,00 | 17,40 | 2,05% | - |
| 27.11.2023 | 17,10 | 17,15 | 16,95 | 17,05 | 0,00% | - |