37,125€
1,43%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,95 | 40,63 | 39,25 | 39,85 | -0,62% | 2.202,00 |
| 04.05.2026 | 40,20 | 41,00 | 39,93 | 40,10 | 0,12% | 3.004,00 |
| 30.04.2026 | 39,90 | 40,25 | 39,78 | 40,05 | 0,06% | 1.143,00 |
| 29.04.2026 | 39,95 | 40,28 | 39,35 | 40,03 | 0,38% | 2.955,00 |
| 28.04.2026 | 40,28 | 40,43 | 39,30 | 39,88 | -1,73% | 3.126,00 |
| 27.04.2026 | 40,08 | 40,80 | 39,93 | 40,58 | 1,50% | 2.702,00 |
| 24.04.2026 | 39,88 | 40,35 | 39,30 | 39,98 | 0,13% | 2.177,00 |
| 23.04.2026 | 39,93 | 40,33 | 39,18 | 39,93 | -1,96% | 2.189,00 |
| 22.04.2026 | 39,90 | 40,98 | 39,40 | 40,73 | 2,91% | 4.628,00 |
| 21.04.2026 | 37,70 | 40,63 | 37,53 | 39,58 | 4,97% | 5.100,00 |
| 20.04.2026 | 37,60 | 37,88 | 37,15 | 37,70 | -0,85% | 1.373,00 |
| 17.04.2026 | 37,58 | 38,43 | 36,98 | 38,03 | 1,47% | 2.912,00 |
| 16.04.2026 | 37,00 | 37,58 | 37,00 | 37,48 | 1,49% | 2.307,00 |
| 15.04.2026 | 36,33 | 37,05 | 36,33 | 36,93 | 1,72% | 1.933,00 |
| 14.04.2026 | 35,68 | 36,68 | 35,63 | 36,30 | 1,54% | 1.792,00 |
| 13.04.2026 | 35,20 | 35,75 | 33,65 | 35,75 | 0,63% | 2.344,00 |
| 10.04.2026 | 34,73 | 35,73 | 34,68 | 35,53 | -0,91% | 3.688,00 |
| 09.04.2026 | 35,53 | 35,90 | 34,45 | 35,85 | 0,42% | 3.845,00 |
| 08.04.2026 | 35,95 | 36,30 | 35,43 | 35,70 | 2,59% | 3.688,00 |
| 07.04.2026 | 34,73 | 35,38 | 34,28 | 34,80 | 0,36% | 1.857,00 |
| 02.04.2026 | 34,38 | 35,05 | 34,13 | 34,68 | -0,86% | 1.094,00 |
| 01.04.2026 | 35,03 | 35,23 | 34,53 | 34,98 | 0,36% | 2.398,00 |
| 31.03.2026 | 33,70 | 34,85 | 33,55 | 34,85 | 3,95% | 3.200,00 |
| 30.03.2026 | 33,93 | 34,23 | 33,15 | 33,53 | 0,22% | 2.489,00 |
| 27.03.2026 | 34,08 | 34,15 | 33,28 | 33,45 | -1,40% | 1.771,00 |
| 26.03.2026 | 33,75 | 34,10 | 33,38 | 33,93 | 0,15% | 2.687,00 |
| 25.03.2026 | 34,10 | 34,80 | 33,65 | 33,88 | -0,07% | 2.821,00 |
| 24.03.2026 | 34,60 | 34,95 | 33,48 | 33,90 | -2,87% | 4.226,00 |
| 23.03.2026 | 34,58 | 35,30 | 33,90 | 34,90 | -0,57% | 3.826,00 |
| 20.03.2026 | 36,13 | 36,28 | 34,50 | 35,10 | -2,77% | 2.983,00 |
| 19.03.2026 | 36,95 | 37,23 | 34,65 | 36,10 | -2,63% | 3.248,00 |
| 18.03.2026 | 35,18 | 37,60 | 35,13 | 37,08 | 6,31% | 3.846,00 |
| 17.03.2026 | 34,75 | 35,28 | 34,65 | 34,88 | 0,72% | 4.358,00 |
| 16.03.2026 | 35,48 | 35,60 | 34,60 | 34,63 | -2,46% | 4.184,00 |
| 13.03.2026 | 35,88 | 35,93 | 35,05 | 35,50 | -1,18% | 2.568,00 |
| 12.03.2026 | 36,13 | 36,30 | 35,60 | 35,93 | -0,35% | 1.638,00 |
| 11.03.2026 | 36,85 | 36,88 | 36,05 | 36,05 | -2,04% | 2.911,00 |
| 10.03.2026 | 37,43 | 37,73 | 36,60 | 36,80 | -2,13% | 6.858,00 |
| 09.03.2026 | 37,83 | 37,83 | 37,03 | 37,60 | -0,66% | 739,00 |
| 06.03.2026 | 37,65 | 38,38 | 37,40 | 37,85 | 0,87% | 1.379,00 |
| 05.03.2026 | 38,15 | 38,43 | 37,50 | 37,53 | -1,96% | 7.277,00 |
| 04.03.2026 | 38,30 | 38,53 | 37,93 | 38,28 | -0,65% | 963,00 |
| 03.03.2026 | 39,08 | 39,08 | 38,08 | 38,53 | -0,77% | 1.347,00 |
| 02.03.2026 | 39,53 | 40,03 | 38,78 | 38,83 | -1,40% | 860,00 |
| 27.02.2026 | 39,08 | 39,58 | 38,75 | 39,38 | 0,70% | 1.604,00 |
| 26.02.2026 | 38,55 | 39,45 | 38,55 | 39,10 | 1,16% | 1.854,00 |
| 25.02.2026 | 38,18 | 38,73 | 38,15 | 38,65 | 0,59% | 1.874,00 |
| 24.02.2026 | 38,38 | 38,53 | 38,08 | 38,43 | 0,33% | 1.147,00 |
| 23.02.2026 | 38,30 | 38,90 | 38,13 | 38,30 | -0,45% | 1.896,00 |
| 20.02.2026 | 39,13 | 39,18 | 38,15 | 38,48 | -0,90% | 2.482,00 |
| 19.02.2026 | 38,40 | 39,20 | 38,25 | 38,83 | 1,24% | 2.110,00 |
| 18.02.2026 | 38,33 | 38,70 | 38,20 | 38,35 | -0,26% | 1.246,00 |
| 17.02.2026 | 38,30 | 38,93 | 38,13 | 38,45 | 0,39% | 2.516,00 |
| 16.02.2026 | 38,83 | 40,48 | 38,23 | 38,30 | -0,65% | 2.858,00 |
| 13.02.2026 | 38,53 | 38,95 | 37,95 | 38,55 | 0,39% | 3.388,00 |
| 12.02.2026 | 40,65 | 40,80 | 38,05 | 38,40 | -6,06% | 5.323,00 |
| 11.02.2026 | 42,88 | 42,88 | 40,40 | 40,88 | -4,50% | 7.294,00 |
| 10.02.2026 | 42,43 | 43,03 | 42,33 | 42,80 | 0,82% | 557,00 |
| 09.02.2026 | 42,98 | 43,08 | 42,33 | 42,45 | -0,93% | 649,00 |
| 06.02.2026 | 42,40 | 42,95 | 42,20 | 42,85 | 1,00% | 868,00 |
| 05.02.2026 | 42,08 | 42,58 | 41,85 | 42,43 | 1,01% | 457,00 |
| 04.02.2026 | 43,15 | 43,20 | 41,83 | 42,00 | -2,50% | 1.607,00 |
| 03.02.2026 | 44,10 | 44,18 | 42,90 | 43,08 | -2,10% | 1.851,00 |
| 02.02.2026 | 43,68 | 44,33 | 43,68 | 44,00 | 0,23% | 1.452,00 |
| 30.01.2026 | 43,13 | 44,08 | 42,88 | 43,90 | 1,74% | 896,00 |
| 29.01.2026 | 44,88 | 44,90 | 42,80 | 43,15 | -3,74% | 902,00 |
| 28.01.2026 | 44,43 | 44,88 | 43,93 | 44,83 | 1,07% | 942,00 |
| 27.01.2026 | 44,85 | 44,90 | 43,88 | 44,35 | -0,67% | 1.064,00 |
| 26.01.2026 | 44,53 | 44,90 | 44,28 | 44,65 | 0,34% | 1.723,00 |
| 23.01.2026 | 44,00 | 44,60 | 43,35 | 44,50 | 1,25% | 1.466,00 |
| 22.01.2026 | 42,50 | 44,08 | 42,38 | 43,95 | 3,17% | 1.145,00 |
| 21.01.2026 | 42,53 | 42,78 | 42,08 | 42,60 | 0,35% | 1.179,00 |
| 20.01.2026 | 42,28 | 43,00 | 41,85 | 42,45 | 0,12% | 1.136,00 |
| 19.01.2026 | 42,48 | 42,73 | 42,15 | 42,40 | -0,93% | 2.673,00 |
| 16.01.2026 | 42,75 | 43,13 | 42,58 | 42,80 | 0,23% | 2.597,00 |
| 15.01.2026 | 42,58 | 43,03 | 42,33 | 42,70 | 0,12% | 1.248,00 |
| 14.01.2026 | 43,45 | 43,53 | 42,35 | 42,65 | -1,84% | 3.931,00 |
| 13.01.2026 | 43,73 | 43,78 | 43,23 | 43,45 | -0,52% | 1.502,00 |
| 12.01.2026 | 44,33 | 44,33 | 43,40 | 43,68 | -0,63% | 967,00 |
| 09.01.2026 | 43,95 | 44,30 | 43,35 | 43,95 | -0,11% | 756,00 |
| 08.01.2026 | 43,90 | 44,53 | 43,65 | 44,00 | 0,00% | 763,00 |
| 07.01.2026 | 44,75 | 44,83 | 43,83 | 44,00 | -1,62% | 1.307,00 |
| 06.01.2026 | 45,00 | 45,05 | 43,95 | 44,73 | -0,45% | 1.104,00 |
| 05.01.2026 | 45,05 | 45,30 | 43,98 | 44,93 | 0,39% | 1.179,00 |
| 02.01.2026 | 44,90 | 45,18 | 43,48 | 44,75 | -0,50% | 2.456,00 |
| 30.12.2025 | 44,98 | 45,23 | 44,60 | 44,98 | 0,06% | 1.234,00 |
| 29.12.2025 | 44,53 | 45,33 | 44,43 | 44,95 | 0,78% | 929,00 |
| 23.12.2025 | 44,53 | 44,83 | 44,23 | 44,60 | 0,22% | 997,00 |
| 22.12.2025 | 44,73 | 44,80 | 44,10 | 44,50 | -0,56% | 2.193,00 |
| 19.12.2025 | 44,73 | 44,85 | 44,23 | 44,75 | 0,06% | 1.444,00 |
| 18.12.2025 | 43,38 | 44,85 | 43,23 | 44,73 | 3,17% | 636,00 |
| 17.12.2025 | 44,48 | 44,55 | 43,30 | 43,35 | -2,58% | 1.378,00 |
| 16.12.2025 | 45,23 | 45,30 | 43,85 | 44,50 | -1,44% | 3.016,00 |
| 15.12.2025 | 45,20 | 45,25 | 44,95 | 45,15 | 0,11% | 1.017,00 |
| 12.12.2025 | 44,60 | 45,23 | 44,35 | 45,10 | 1,23% | 2.843,00 |
| 11.12.2025 | 44,63 | 44,78 | 44,00 | 44,55 | -0,45% | 854,00 |
| 10.12.2025 | 44,10 | 44,78 | 43,65 | 44,75 | 1,53% | 1.462,00 |
| 09.12.2025 | 43,60 | 44,55 | 43,45 | 44,08 | 0,00% | 1.909,00 |
| 08.12.2025 | 44,10 | 44,33 | 43,50 | 44,08 | -0,17% | 1.906,00 |
| 05.12.2025 | 43,25 | 44,38 | 43,13 | 44,15 | 2,14% | 1.613,00 |