Deutsche Märkte geschlossen

Mahindra & Mahindra Limited (500520.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
26. Juli 2023 - 26. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juli 20242.829,952.898,002.798,002.886,852.886,85273.014
25. Juli 20242.790,552.826,902.780,452.811,252.811,2550.238
24. Juli 20242.840,352.840,352.763,352.805,802.805,80130.648
23. Juli 20242.820,052.854,502.744,552.822,852.822,85107.552
22. Juli 20242.751,052.818,002.725,002.804,302.804,30144.924
19. Juli 20242.815,852.818,002.743,552.750,552.750,55233.407
18. Juli 20242.757,952.825,002.737,052.819,952.819,95109.534
17. Juli 2024------
16. Juli 20242.750,052.766,602.740,102.755,952.755,9572.742
15. Juli 20242.720,152.739,002.709,552.730,152.730,15100.342
12. Juli 20242.698,302.722,852.690,002.704,152.704,15293.277
11. Juli 20242.758,002.758,002.690,102.698,302.698,30160.896
10. Juli 20242.930,052.930,102.697,802.732,102.732,10689.878
09. Juli 20242.874,752.940,602.836,502.925,802.925,8035.975
08. Juli 20242.880,002.918,702.845,602.849,402.849,4060.831
05. Juli 20242.893,652.893,652.840,052.882,552.882,55127.976
05. Juli 202421.1 Dividende
04. Juli 202421.1 Dividende
03. Juli 20242.865,002.893,752.865,002.877,802.835,7541.989
02. Juli 20242.899,602.899,602.850,452.866,952.825,0616.871
01. Juli 20242.859,952.894,252.837,552.873,602.831,6265.119
28. Juni 20242.882,452.895,002.854,652.868,202.826,30159.236
27. Juni 20242.851,302.903,002.794,002.884,802.842,65512.705
26. Juni 20242.909,852.909,852.844,752.851,352.809,6996.309
25. Juni 20242.926,952.946,602.894,002.910,002.867,4869.862
24. Juni 20242.846,402.923,852.816,202.915,852.873,2555.833
21. Juni 20242.887,952.921,152.824,752.837,002.795,55266.452
20. Juni 20242.935,852.955,552.857,102.870,702.828,7659.141
18. Juni 20242.970,003.013,952.955,552.960,502.917,2590.387
17. Juni 2024------
14. Juni 20242.870,252.945,002.865,002.927,002.884,24133.459
13. Juni 20242.830,002.877,952.789,002.864,052.822,2188.708
12. Juni 20242.836,002.848,602.782,002.787,852.747,1230.710
11. Juni 20242.847,402.855,002.809,602.833,802.792,4076.590
10. Juni 20242.869,802.885,002.801,002.807,802.766,7846.424
07. Juni 20242.669,802.868,252.669,802.857,102.815,36316.469
06. Juni 20242.765,502.765,502.671,802.699,652.660,2188.498
05. Juni 20242.575,452.752,002.570,902.742,652.702,58169.246
04. Juni 20242.649,902.649,902.449,002.575,452.537,82180.888
03. Juni 20242.580,002.654,002.556,602.636,152.597,64151.726
31. Mai 20242.529,452.568,502.495,702.506,452.469,83155.575
30. Mai 20242.524,952.531,002.479,752.494,702.458,2531.975
29. Mai 20242.520,952.547,202.501,002.532,702.495,7020.771
28. Mai 20242.563,952.580,602.548,202.552,202.514,9117.674
24. Mai 20242.592,652.605,002.572,452.580,052.542,3698.796
23. Mai 20242.529,552.616,802.500,952.610,052.571,92183.756
22. Mai 20242.523,852.535,002.491,202.520,602.483,7752.801
21. Mai 20242.509,952.536,752.466,302.522,202.485,35125.645
20. Mai 2024------
17. Mai 20242.427,852.557,952.426,002.514,452.477,71437.921
16. Mai 20242.319,952.393,002.288,002.372,852.338,18242.211
15. Mai 20242.284,352.317,502.254,702.302,552.268,9173.600
14. Mai 20242.170,052.279,652.170,052.270,552.237,38314.419
13. Mai 20242.208,902.208,902.159,102.188,252.156,2828.825
10. Mai 20242.202,052.231,402.183,302.192,702.160,6652.186
09. Mai 20242.185,902.256,752.185,902.212,152.179,8382.992
08. Mai 20242.191,152.195,002.161,602.182,152.150,2726.684
07. Mai 20242.231,852.237,602.163,252.191,302.159,2827.500
06. Mai 20242.209,952.240,002.192,902.224,702.192,2082.011
03. Mai 20242.210,002.210,002.172,902.192,952.160,91263.758
02. Mai 20242.167,352.205,052.166,402.184,452.152,5382.446
01. Mai 2024------
30. Apr. 20242.073,152.169,252.073,152.156,302.124,80243.243
29. Apr. 20242.062,852.067,502.001,002.062,852.032,7171.440
26. Apr. 20242.104,452.104,452.038,452.044,252.014,3855.951
25. Apr. 20242.060,002.113,052.042,102.095,552.064,9387.374
24. Apr. 20242.059,502.090,252.053,802.059,252.029,1611.222
23. Apr. 20242.099,652.114,352.056,202.062,302.032,1754.194
22. Apr. 20242.122,302.129,602.064,502.090,902.060,3561.367
19. Apr. 20242.029,202.087,601.998,852.082,902.052,4783.954
18. Apr. 20242.034,452.087,202.018,452.024,151.994,5833.554
17. Apr. 2024------
16. Apr. 20242.049,952.073,952.028,102.030,852.001,1833.656
15. Apr. 20242.029,552.083,602.029,552.050,252.020,3041.478
12. Apr. 20242.081,002.087,452.052,402.070,152.039,9074.334
11. Apr. 2024------
10. Apr. 20242.091,252.108,852.070,002.077,802.047,4436.091
09. Apr. 20242.097,052.098,002.071,002.090,802.060,2553.625
08. Apr. 20242.024,852.087,852.020,002.078,852.048,48118.105
05. Apr. 20241.995,002.025,801.993,752.015,051.985,61840.453
04. Apr. 20241.995,002.014,901.963,402.002,451.973,1961.486
03. Apr. 20241.969,952.003,951.955,051.989,251.960,1963.593
02. Apr. 20241.917,951.976,951.902,901.971,851.943,0444.208
01. Apr. 20241.930,201.963,351.891,301.915,401.887,42114.703
28. März 20241.879,151.962,101.872,451.921,351.893,2892.264
27. März 20241.870,001.899,001.854,751.878,901.851,4520.828
26. März 20241.879,651.917,151.861,001.863,351.836,131.729.187
25. März 2024------
22. März 20241.869,951.905,001.847,751.879,451.851,9980.393
21. März 20241.854,501.875,001.846,001.867,601.840,3155.784
20. März 20241.844,551.857,551.821,951.844,601.817,6521.043
19. März 20241.855,001.865,001.827,501.843,001.816,0748.347
18. März 20241.809,801.866,301.802,001.856,401.829,28125.761
15. März 2024------
14. März 20241.851,251.895,501.843,051.891,801.864,1624.154
13. März 20241.894,051.900,001.845,551.853,051.825,9840.840
12. März 20241.892,001.898,751.877,501.893,501.865,8452.512
11. März 20241.914,901.914,901.873,601.890,601.862,9864.858
08. März 2024------
07. März 20241.932,251.932,251.885,001.896,251.868,55943.658
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...