Deutsche Märkte schließen in 8 Stunden 20 Minuten

Mahindra & Mahindra Limited (500520.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024------
13. Juni 20242.830,002.877,952.789,002.864,052.864,0588.708
12. Juni 20242.836,002.848,602.782,002.787,852.787,8530.710
11. Juni 20242.847,402.855,002.809,602.833,802.833,8076.590
10. Juni 20242.869,802.885,002.801,002.807,802.807,8046.424
07. Juni 20242.669,802.868,252.669,802.857,102.857,10316.469
06. Juni 20242.765,502.765,502.671,802.699,652.699,6588.498
05. Juni 20242.575,452.752,002.570,902.742,652.742,65169.246
04. Juni 20242.649,902.649,902.449,002.575,452.575,45180.888
03. Juni 20242.580,002.654,002.556,602.636,152.636,15151.726
31. Mai 20242.529,452.568,502.495,702.506,452.506,45155.575
30. Mai 20242.524,952.531,002.479,752.494,702.494,7031.975
29. Mai 20242.520,952.547,202.501,002.532,702.532,7020.771
28. Mai 20242.563,952.580,602.548,202.552,202.552,2017.674
24. Mai 20242.592,652.605,002.572,452.580,052.580,0598.796
23. Mai 20242.529,552.616,802.500,952.610,052.610,05183.756
22. Mai 20242.523,852.535,002.491,202.520,602.520,6052.801
21. Mai 20242.509,952.536,752.466,302.522,202.522,20125.645
20. Mai 2024------
17. Mai 20242.427,852.557,952.426,002.514,452.514,45437.921
16. Mai 20242.319,952.393,002.288,002.372,852.372,85242.211
15. Mai 20242.284,352.317,502.254,702.302,552.302,5573.600
14. Mai 20242.170,052.279,652.170,052.270,552.270,55314.419
13. Mai 20242.208,902.208,902.159,102.188,252.188,2528.825
10. Mai 20242.202,052.231,402.183,302.192,702.192,7052.186
09. Mai 20242.185,902.256,752.185,902.212,152.212,1582.992
08. Mai 20242.191,152.195,002.161,602.182,152.182,1526.684
07. Mai 20242.231,852.237,602.163,252.191,302.191,3027.500
06. Mai 20242.209,952.240,002.192,902.224,702.224,7082.011
03. Mai 20242.210,002.210,002.172,902.192,952.192,95263.758
02. Mai 20242.167,352.205,052.166,402.184,452.184,4582.446
01. Mai 2024------
30. Apr. 20242.073,152.169,252.073,152.156,302.156,30243.243
29. Apr. 20242.062,852.067,502.001,002.062,852.062,8571.440
26. Apr. 20242.104,452.104,452.038,452.044,252.044,2555.951
25. Apr. 20242.060,002.113,052.042,102.095,552.095,5587.374
24. Apr. 20242.059,502.090,252.053,802.059,252.059,2511.222
23. Apr. 20242.099,652.114,352.056,202.062,302.062,3054.194
22. Apr. 20242.122,302.129,602.064,502.090,902.090,9061.367
19. Apr. 20242.029,202.087,601.998,852.082,902.082,9083.954
18. Apr. 20242.034,452.087,202.018,452.024,152.024,1533.554
17. Apr. 2024------
16. Apr. 20242.049,952.073,952.028,102.030,852.030,8533.656
15. Apr. 20242.029,552.083,602.029,552.050,252.050,2541.478
12. Apr. 20242.081,002.087,452.052,402.070,152.070,1574.334
11. Apr. 2024------
10. Apr. 20242.091,252.108,852.070,002.077,802.077,8036.091
09. Apr. 20242.097,052.098,002.071,002.090,802.090,8053.625
08. Apr. 20242.024,852.087,852.020,002.078,852.078,85118.105
05. Apr. 20241.995,002.025,801.993,752.015,052.015,05840.453
04. Apr. 20241.995,002.014,901.963,402.002,452.002,4561.486
03. Apr. 20241.969,952.003,951.955,051.989,251.989,2563.593
02. Apr. 20241.917,951.976,951.902,901.971,851.971,8544.208
01. Apr. 20241.930,201.963,351.891,301.915,401.915,40114.703
28. März 20241.879,151.962,101.872,451.921,351.921,3592.264
27. März 20241.870,001.899,001.854,751.878,901.878,9020.828
26. März 20241.879,651.917,151.861,001.863,351.863,351.729.187
25. März 2024------
22. März 20241.869,951.905,001.847,751.879,451.879,4580.393
21. März 20241.854,501.875,001.846,001.867,601.867,6055.784
20. März 20241.844,551.857,551.821,951.844,601.844,6021.043
19. März 20241.855,001.865,001.827,501.843,001.843,0048.347
18. März 20241.809,801.866,301.802,001.856,401.856,40125.761
15. März 2024------
14. März 20241.851,251.895,501.843,051.891,801.891,8024.154
13. März 20241.894,051.900,001.845,551.853,051.853,0540.840
12. März 20241.892,001.898,751.877,501.893,501.893,5052.512
11. März 20241.914,901.914,901.873,601.890,601.890,6064.858
08. März 2024------
07. März 20241.932,251.932,251.885,001.896,251.896,25943.658
06. März 20241.949,701.979,601.922,301.968,701.968,7042.010
05. März 20241.923,501.968,001.923,501.939,051.939,0536.863
04. März 20241.966,001.973,451.918,551.920,901.920,9059.722
01. März 20241.949,951.982,001.930,101.972,651.972,6595.022
29. Feb. 20241.905,001.950,051.892,851.933,801.933,8054.781
28. Feb. 20241.957,901.957,901.896,401.901,001.901,0060.558
27. Feb. 20241.925,001.957,001.915,351.953,301.953,3047.177
26. Feb. 20241.944,551.950,301.924,951.927,601.927,6075.850
23. Feb. 20241.939,901.947,851.901,501.930,201.930,2070.164
22. Feb. 20241.865,601.917,001.851,951.908,601.908,60125.856
21. Feb. 20241.854,201.888,001.846,301.860,051.860,05105.454
20. Feb. 20241.845,551.860,001.820,051.851,951.851,95115.372
16. Feb. 20241.790,001.864,651.776,351.835,551.835,55367.715
15. Feb. 20241.683,101.783,801.666,001.765,551.765,55481.444
14. Feb. 20241.641,801.679,401.625,001.657,601.657,60161.972
13. Feb. 20241.684,751.684,751.623,201.645,901.645,9028.232
12. Feb. 20241.664,951.674,851.640,651.659,951.659,9547.012
09. Feb. 20241.694,951.694,951.628,101.646,851.646,85123.311
08. Feb. 20241.729,901.743,101.675,801.687,401.687,4038.755
07. Feb. 20241.729,201.750,501.716,101.720,251.720,2530.011
06. Feb. 20241.712,801.729,851.708,001.727,601.727,6041.971
05. Feb. 20241.672,151.712,001.665,051.703,101.703,10189.995
02. Feb. 20241.657,001.686,501.650,101.664,251.664,25199.210
01. Feb. 20241.657,001.702,451.645,201.650,701.650,70285.063
31. Jan. 20241.619,851.657,401.609,251.653,851.653,8575.097
30. Jan. 20241.640,151.659,351.615,101.620,201.620,20201.665
29. Jan. 20241.635,501.643,901.624,301.639,451.639,4571.186
26. Jan. 20241.634,851.634,851.634,851.634,851.634,85-
25. Jan. 20241.629,051.643,001.604,001.634,851.634,8531.442
24. Jan. 20241.595,201.632,651.575,251.627,551.627,5539.331
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...