41,750€
2,90%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 40,70 | 40,83 | 40,65 | 40,68 | 0,25% | - |
| 21.11.2025 | 40,55 | 40,58 | 40,53 | 40,58 | -0,55% | - |
| 20.11.2025 | 40,78 | 40,88 | 40,73 | 40,80 | 0,87% | - |
| 19.11.2025 | 40,43 | 40,50 | 40,43 | 40,45 | 0,25% | - |
| 18.11.2025 | 40,33 | 40,48 | 39,58 | 40,35 | -0,74% | 538,00 |
| 17.11.2025 | 40,93 | 40,95 | 40,43 | 40,65 | 0,31% | 120,00 |
| 14.11.2025 | 41,10 | 41,25 | 40,45 | 40,53 | -3,40% | 909,00 |
| 13.11.2025 | 41,98 | 42,00 | 41,93 | 41,95 | 0,72% | - |
| 12.11.2025 | 41,60 | 41,68 | 41,60 | 41,65 | 0,60% | - |
| 11.11.2025 | 41,98 | 42,03 | 41,33 | 41,40 | -0,66% | - |
| 10.11.2025 | 41,65 | 42,03 | 41,65 | 41,68 | 2,33% | - |
| 07.11.2025 | 41,05 | 41,43 | 40,58 | 40,73 | -1,33% | 75,00 |
| 06.11.2025 | 41,75 | 41,78 | 40,80 | 41,28 | 0,24% | 170,00 |
| 05.11.2025 | 41,33 | 41,33 | 41,13 | 41,18 | -0,66% | - |
| 04.11.2025 | 41,38 | 41,90 | 41,23 | 41,45 | -0,60% | - |
| 03.11.2025 | 41,93 | 41,95 | 41,50 | 41,70 | 0,24% | - |
| 31.10.2025 | 42,43 | 42,43 | 41,58 | 41,60 | 0,06% | 1.598,00 |
| 30.10.2025 | 41,73 | 41,75 | 41,50 | 41,58 | -0,30% | - |
| 29.10.2025 | 43,85 | 43,85 | 41,38 | 41,70 | -4,08% | 3.013,00 |
| 28.10.2025 | 44,50 | 44,50 | 42,80 | 43,48 | -2,08% | 2.821,00 |
| 27.10.2025 | 43,00 | 44,60 | 43,00 | 44,40 | 2,72% | 5.138,00 |
| 24.10.2025 | 43,15 | 43,23 | 43,05 | 43,23 | 0,46% | - |
| 23.10.2025 | 43,18 | 43,90 | 42,85 | 43,03 | 0,41% | 175,00 |
| 22.10.2025 | 45,55 | 45,58 | 42,75 | 42,85 | -5,41% | 4.186,00 |
| 21.10.2025 | 47,63 | 48,63 | 45,18 | 45,30 | -4,88% | 1.941,00 |
| 20.10.2025 | 45,70 | 47,98 | 45,28 | 47,63 | 5,31% | 1.393,00 |
| 17.10.2025 | 46,00 | 46,10 | 45,13 | 45,23 | -1,20% | 110,00 |
| 16.10.2025 | 45,50 | 45,85 | 45,13 | 45,78 | -2,03% | 150,00 |
| 15.10.2025 | 46,70 | 46,85 | 46,70 | 46,73 | -0,69% | - |
| 14.10.2025 | 47,15 | 47,28 | 47,05 | 47,05 | -1,31% | - |
| 13.10.2025 | 47,38 | 47,68 | 47,25 | 47,68 | 1,27% | - |
| 10.10.2025 | 47,38 | 47,80 | 46,85 | 47,08 | -2,18% | 183,00 |
| 08.10.2025 | 48,15 | 48,15 | 48,10 | 48,13 | 1,26% | - |
| 07.10.2025 | 47,05 | 47,55 | 46,80 | 47,53 | 3,37% | 300,00 |
| 06.10.2025 | 45,98 | 46,03 | 45,95 | 45,98 | -0,16% | - |
| 03.10.2025 | 46,10 | 46,10 | 46,05 | 46,05 | -0,65% | - |
| 02.10.2025 | 46,23 | 46,45 | 46,15 | 46,35 | -1,38% | - |
| 01.10.2025 | 46,88 | 47,00 | 46,88 | 47,00 | 0,27% | - |
| 30.09.2025 | 46,95 | 46,98 | 46,23 | 46,88 | -0,27% | 185,00 |
| 29.09.2025 | 47,00 | 47,18 | 47,00 | 47,00 | -0,58% | - |
| 26.09.2025 | 47,20 | 47,28 | 47,20 | 47,28 | 0,32% | - |
| 25.09.2025 | 47,30 | 47,30 | 47,13 | 47,13 | -0,32% | - |
| 24.09.2025 | 47,80 | 47,98 | 47,15 | 47,28 | 0,48% | 32,00 |
| 23.09.2025 | 46,95 | 47,25 | 46,95 | 47,05 | 0,00% | - |
| 22.09.2025 | 47,68 | 48,25 | 46,40 | 47,05 | -1,21% | 5,00 |
| 19.09.2025 | 47,20 | 47,98 | 47,18 | 47,63 | 0,95% | - |
| 18.09.2025 | 47,18 | 47,20 | 47,13 | 47,18 | 0,16% | - |
| 17.09.2025 | 46,85 | 47,38 | 46,35 | 47,10 | 2,50% | 370,00 |
| 16.09.2025 | 46,50 | 46,55 | 45,60 | 45,95 | 0,11% | 455,00 |
| 15.09.2025 | 46,05 | 46,33 | 45,78 | 45,90 | 0,33% | 44,00 |
| 12.09.2025 | 45,68 | 45,75 | 45,68 | 45,75 | -1,24% | - |
| 11.09.2025 | 46,33 | 46,40 | 46,15 | 46,33 | -3,04% | - |
| 10.09.2025 | 46,70 | 48,60 | 46,70 | 47,78 | 1,33% | 1.518,00 |
| 09.09.2025 | 46,85 | 47,15 | 46,85 | 47,15 | 0,32% | - |
| 08.09.2025 | 46,88 | 47,00 | 46,78 | 47,00 | 0,32% | - |
| 05.09.2025 | 46,85 | 47,55 | 46,68 | 46,85 | 0,00% | 2.773,00 |
| 04.09.2025 | 46,90 | 47,30 | 46,45 | 46,85 | -0,11% | 462,00 |
| 03.09.2025 | 47,60 | 47,70 | 46,68 | 46,90 | -1,47% | 2.818,00 |
| 02.09.2025 | 48,48 | 48,63 | 46,90 | 47,60 | -2,16% | 1.320,00 |
| 01.09.2025 | 48,20 | 48,65 | 47,78 | 48,65 | 0,93% | 646,00 |
| 29.08.2025 | 48,33 | 49,15 | 48,00 | 48,20 | -0,31% | 1.184,00 |
| 28.08.2025 | 50,55 | 51,25 | 46,98 | 48,35 | -4,26% | 900,00 |
| 27.08.2025 | 51,00 | 51,50 | 50,35 | 50,50 | -1,08% | 1.000,00 |
| 26.08.2025 | 51,05 | 51,05 | 50,15 | 51,05 | 0,29% | 381,00 |
| 25.08.2025 | 51,25 | 51,55 | 50,25 | 50,90 | -0,59% | 300,00 |
| 22.08.2025 | 51,00 | 51,70 | 50,65 | 51,20 | 0,29% | 51,00 |
| 21.08.2025 | 51,10 | 51,70 | 50,50 | 51,05 | -0,10% | 1.025,00 |
| 20.08.2025 | 51,15 | 51,40 | 51,00 | 51,10 | -0,29% | - |
| 19.08.2025 | 51,10 | 51,60 | 50,75 | 51,25 | 0,49% | 1,00 |
| 18.08.2025 | 51,60 | 51,65 | 50,95 | 51,00 | -1,07% | 65,00 |
| 15.08.2025 | 51,00 | 51,80 | 50,90 | 51,55 | 1,18% | - |
| 14.08.2025 | 51,40 | 51,40 | 50,70 | 50,95 | -0,88% | 150,00 |
| 13.08.2025 | 50,95 | 51,40 | 50,95 | 51,40 | 0,88% | - |
| 12.08.2025 | 51,30 | 51,70 | 50,65 | 50,95 | -0,68% | 35,00 |
| 11.08.2025 | 51,05 | 51,70 | 50,70 | 51,30 | 0,69% | 391,00 |
| 08.08.2025 | 51,30 | 51,85 | 50,80 | 50,95 | -0,49% | 147,00 |
| 07.08.2025 | 51,05 | 51,60 | 50,75 | 51,20 | 0,20% | - |
| 06.08.2025 | 51,50 | 52,30 | 50,50 | 51,10 | -0,68% | 190,00 |
| 05.08.2025 | 50,95 | 51,55 | 50,70 | 51,45 | 1,18% | 6,00 |
| 04.08.2025 | 50,90 | 51,20 | 50,60 | 50,85 | 0,20% | 136,00 |
| 01.08.2025 | 51,35 | 51,40 | 50,50 | 50,75 | -0,98% | 297,00 |
| 31.07.2025 | 51,70 | 52,20 | 51,10 | 51,25 | -0,29% | 231,00 |
| 30.07.2025 | 51,00 | 52,30 | 50,85 | 51,40 | 0,78% | 565,00 |
| 29.07.2025 | 50,85 | 51,85 | 50,85 | 51,00 | 0,29% | 67,00 |
| 28.07.2025 | 51,50 | 52,00 | 50,85 | 50,85 | -0,78% | 287,00 |
| 25.07.2025 | 52,45 | 53,30 | 50,75 | 51,25 | -2,38% | 2.365,00 |
| 24.07.2025 | 54,10 | 54,40 | 52,15 | 52,50 | -3,14% | 357,00 |
| 23.07.2025 | 53,85 | 57,00 | 53,50 | 54,20 | 0,93% | 120,00 |
| 22.07.2025 | 54,45 | 54,90 | 53,20 | 53,70 | -1,92% | 1.110,00 |
| 21.07.2025 | 55,30 | 56,25 | 54,30 | 54,75 | -0,99% | 102,00 |
| 18.07.2025 | 54,90 | 55,55 | 54,60 | 55,30 | 0,91% | 50,00 |
| 17.07.2025 | 54,05 | 55,15 | 53,70 | 54,80 | 1,48% | 250,00 |
| 16.07.2025 | 54,70 | 54,85 | 53,70 | 54,00 | -1,37% | 242,00 |
| 15.07.2025 | 53,20 | 54,85 | 53,05 | 54,75 | 3,01% | 108,00 |
| 14.07.2025 | 53,90 | 53,90 | 52,90 | 53,15 | -1,48% | 1.378,00 |
| 11.07.2025 | 54,10 | 54,45 | 53,45 | 53,95 | -0,74% | 20,00 |
| 10.07.2025 | 54,95 | 55,85 | 53,85 | 54,35 | -1,36% | - |
| 09.07.2025 | 54,40 | 56,10 | 54,35 | 55,10 | 1,38% | 1.622,00 |
| 08.07.2025 | 54,00 | 55,20 | 53,80 | 54,35 | 0,74% | 34,00 |
| 07.07.2025 | 54,75 | 54,80 | 53,65 | 53,95 | -1,37% | 46,00 |