33,250€
-0,75%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,95 | 33,95 | 33,05 | 33,25 | -0,75% | 1.611,00 |
| 11.11.2026 | 33,33 | 33,60 | 33,03 | 33,50 | 0,90% | 2.596,00 |
| 10.11.2026 | 33,40 | 33,50 | 33,00 | 33,20 | -1,78% | 1.916,00 |
| 09.11.2026 | 33,38 | 33,80 | 33,03 | 33,80 | 1,35% | 6.723,00 |
| 06.11.2026 | 33,98 | 34,48 | 33,00 | 33,35 | -2,06% | 1.172,00 |
| 05.11.2026 | 33,93 | 35,63 | 33,75 | 34,05 | -0,58% | 2.310,00 |
| 04.11.2026 | 33,58 | 34,25 | 33,48 | 34,25 | 2,09% | 1.808,00 |
| 03.11.2026 | 33,40 | 33,80 | 33,15 | 33,55 | 0,52% | 2.756,00 |
| 02.11.2026 | 33,70 | 33,75 | 33,10 | 33,38 | -0,82% | 2.323,00 |
| 30.10.2026 | 33,23 | 33,93 | 33,15 | 33,65 | 0,98% | 4.605,00 |
| 29.10.2026 | 33,50 | 33,63 | 32,60 | 33,33 | -0,67% | 2.694,00 |
| 28.10.2026 | 33,80 | 33,90 | 33,38 | 33,55 | -0,59% | 3.923,00 |
| 27.10.2026 | 34,05 | 34,05 | 33,40 | 33,75 | -0,59% | 3.538,00 |
| 26.10.2026 | 34,48 | 34,83 | 33,85 | 33,95 | -0,66% | 2.171,00 |
| 23.10.2026 | 34,05 | 34,93 | 33,75 | 34,18 | 0,37% | 2.775,00 |
| 22.10.2026 | 34,20 | 34,48 | 33,53 | 34,05 | -0,80% | 2.335,00 |
| 21.10.2026 | 33,35 | 34,50 | 32,33 | 34,33 | 0,22% | 4.000,00 |
| 20.10.2026 | 35,53 | 35,60 | 32,93 | 34,25 | -3,52% | 4.323,00 |
| 19.10.2026 | 34,88 | 35,73 | 34,75 | 35,50 | 2,16% | 1.790,00 |
| 16.10.2026 | 35,08 | 35,58 | 34,65 | 34,75 | -0,29% | 2.007,00 |
| 15.10.2026 | 34,63 | 35,05 | 34,63 | 34,85 | 0,72% | 100,00 |
| 14.10.2026 | 35,18 | 35,23 | 34,55 | 34,60 | -1,70% | 2.223,00 |
| 13.10.2026 | 34,75 | 35,35 | 34,73 | 35,20 | 1,29% | 835,00 |
| 12.10.2026 | 35,00 | 35,15 | 34,60 | 34,75 | -0,71% | 4.386,00 |
| 09.10.2026 | 34,40 | 35,30 | 34,35 | 35,00 | 1,82% | 1.172,00 |
| 08.10.2026 | 34,78 | 35,18 | 34,10 | 34,38 | -1,36% | 684,00 |
| 07.10.2026 | 34,75 | 35,48 | 34,65 | 34,85 | 0,00% | 1.264,00 |
| 06.10.2026 | 34,15 | 34,95 | 34,05 | 34,85 | 2,12% | 2.550,00 |
| 05.10.2026 | 33,98 | 34,68 | 33,90 | 34,13 | 0,29% | 1.269,00 |
| 02.10.2026 | 34,20 | 34,68 | 33,95 | 34,03 | -0,37% | 1.188,00 |
| 01.10.2026 | 33,38 | 34,43 | 33,18 | 34,15 | 2,71% | 2.380,00 |
| 30.09.2026 | 34,28 | 34,33 | 33,20 | 33,25 | -2,78% | 2.707,00 |
| 29.09.2026 | 33,30 | 34,50 | 33,20 | 34,20 | 2,63% | 2.218,00 |
| 28.09.2026 | 34,03 | 34,90 | 33,10 | 33,33 | -1,99% | 2.568,00 |
| 25.09.2026 | 34,00 | 34,23 | 33,60 | 34,00 | -0,80% | 2.361,00 |
| 24.09.2026 | 34,30 | 34,40 | 33,75 | 34,28 | -0,29% | 2.004,00 |
| 23.09.2026 | 34,73 | 34,90 | 34,00 | 34,38 | -0,65% | 5.865,00 |
| 22.09.2026 | 35,10 | 35,33 | 34,45 | 34,60 | -1,63% | 3.102,00 |
| 21.09.2026 | 35,15 | 35,40 | 35,05 | 35,18 | -0,28% | 1.406,00 |
| 18.09.2026 | 35,35 | 35,65 | 35,00 | 35,28 | -0,28% | 1.004,00 |
| 17.09.2026 | 35,70 | 35,85 | 35,25 | 35,38 | -0,56% | 1.461,00 |
| 16.09.2026 | 35,78 | 35,98 | 35,50 | 35,58 | -0,49% | 353,00 |
| 15.09.2026 | 36,08 | 36,50 | 35,65 | 35,75 | -1,04% | 318,00 |
| 14.09.2026 | 35,93 | 36,58 | 35,73 | 36,13 | 0,63% | 1.501,00 |
| 11.09.2026 | 35,70 | 35,98 | 35,43 | 35,90 | 0,84% | 1.000,00 |
| 10.09.2026 | 35,85 | 36,28 | 35,58 | 35,60 | -0,35% | 1.685,00 |
| 09.09.2026 | 35,55 | 36,18 | 35,55 | 35,73 | 0,35% | 563,00 |
| 08.09.2026 | 35,83 | 35,98 | 35,60 | 35,60 | -0,42% | 746,00 |
| 07.09.2026 | 35,93 | 36,38 | 35,68 | 35,75 | -0,76% | 613,00 |
| 04.09.2026 | 36,18 | 36,73 | 35,98 | 36,03 | -0,35% | 1.683,00 |
| 03.09.2026 | 35,55 | 36,43 | 35,55 | 36,15 | 1,26% | 1.711,00 |
| 02.09.2026 | 36,05 | 36,30 | 35,53 | 35,70 | -0,76% | 1.631,00 |
| 01.09.2026 | 36,43 | 36,53 | 35,80 | 35,98 | -1,17% | 1.343,00 |
| 31.08.2026 | 37,05 | 37,20 | 36,25 | 36,40 | -1,62% | 2.128,00 |
| 28.08.2026 | 37,13 | 37,43 | 36,90 | 37,00 | -0,13% | 4.168,00 |
| 27.08.2026 | 36,53 | 37,30 | 36,45 | 37,05 | 0,82% | 512,00 |
| 26.08.2026 | 37,18 | 37,50 | 36,25 | 36,75 | -1,28% | 2.122,00 |
| 25.08.2026 | 37,20 | 37,50 | 36,90 | 37,23 | 0,20% | 1.418,00 |
| 24.08.2026 | 37,30 | 37,33 | 36,48 | 37,15 | 0,00% | 836,00 |
| 21.08.2026 | 37,00 | 37,40 | 36,38 | 37,15 | 0,41% | 2.081,00 |
| 20.08.2026 | 37,00 | 37,28 | 36,93 | 37,00 | 0,68% | 481,00 |
| 19.08.2026 | 36,25 | 36,98 | 36,03 | 36,75 | -7,78% | 1.756,00 |
| 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 |