48,400€
0,05%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,38 | 48,58 | 47,88 | 48,45 | 0,16% | 975,00 |
| 20.02.2025 | 49,08 | 49,13 | 48,25 | 48,38 | -1,43% | 1.052,00 |
| 19.02.2025 | 49,13 | 49,23 | 48,73 | 49,08 | -0,20% | 275,00 |
| 18.02.2025 | 49,78 | 49,78 | 48,88 | 49,18 | -1,11% | 404,00 |
| 17.02.2025 | 50,05 | 50,08 | 49,43 | 49,73 | -0,55% | 736,00 |
| 14.02.2025 | 50,60 | 51,50 | 49,70 | 50,00 | -1,19% | 1.293,00 |
| 13.02.2025 | 51,10 | 51,20 | 49,20 | 50,60 | -0,98% | 1.376,00 |
| 12.02.2025 | 51,80 | 51,80 | 50,80 | 51,10 | -1,35% | 995,00 |
| 11.02.2025 | 51,85 | 52,80 | 51,55 | 51,80 | -0,10% | 1.168,00 |
| 10.02.2025 | 50,95 | 52,25 | 50,23 | 51,85 | 1,77% | 194,00 |
| 07.02.2025 | 51,90 | 51,90 | 50,90 | 50,95 | -1,83% | 258,00 |
| 06.02.2025 | 51,85 | 52,00 | 51,55 | 51,90 | 0,10% | - |
| 05.02.2025 | 51,50 | 52,05 | 51,20 | 51,85 | 0,68% | - |
| 04.02.2025 | 51,30 | 51,85 | 51,25 | 51,50 | 0,39% | 130,00 |
| 03.02.2025 | 51,50 | 51,90 | 51,20 | 51,30 | -1,35% | 1,00 |
| 31.01.2025 | 51,60 | 52,05 | 51,20 | 52,00 | 0,97% | 5.140,00 |
| 30.01.2025 | 51,40 | 51,80 | 51,25 | 51,50 | 0,19% | 164,00 |
| 29.01.2025 | 51,60 | 51,85 | 51,20 | 51,40 | -0,39% | 259,00 |
| 28.01.2025 | 52,15 | 52,30 | 51,60 | 51,60 | -1,05% | 800,00 |
| 27.01.2025 | 52,40 | 52,40 | 51,05 | 52,15 | -0,48% | 1.140,00 |
| 24.01.2025 | 52,55 | 52,55 | 51,80 | 52,40 | -0,29% | - |
| 23.01.2025 | 52,70 | 52,85 | 52,20 | 52,55 | -0,28% | 410,00 |
| 22.01.2025 | 52,60 | 53,55 | 52,25 | 52,70 | 0,19% | 400,00 |
| 21.01.2025 | 52,65 | 52,85 | 52,10 | 52,60 | -0,09% | 734,00 |
| 20.01.2025 | 52,25 | 53,00 | 52,25 | 52,65 | 0,77% | 260,00 |
| 17.01.2025 | 52,80 | 52,80 | 52,15 | 52,25 | -1,04% | 890,00 |
| 16.01.2025 | 53,70 | 53,70 | 52,70 | 52,80 | -1,68% | 70,00 |
| 15.01.2025 | 52,60 | 53,70 | 52,15 | 53,70 | 2,09% | 345,00 |
| 14.01.2025 | 53,70 | 54,15 | 52,25 | 52,60 | -2,05% | 81,00 |
| 13.01.2025 | 53,65 | 54,05 | 53,40 | 53,70 | 0,09% | 1.210,00 |
| 10.01.2025 | 54,25 | 54,25 | 53,60 | 53,65 | -1,11% | 100,00 |
| 09.01.2025 | 53,70 | 54,25 | 53,60 | 54,25 | 1,02% | 33,00 |
| 08.01.2025 | 54,30 | 54,80 | 53,70 | 53,70 | -1,10% | - |
| 07.01.2025 | 55,20 | 55,20 | 53,90 | 54,30 | -1,63% | 100,00 |
| 06.01.2025 | 54,00 | 55,35 | 53,85 | 55,20 | 2,22% | 153,00 |
| 03.01.2025 | 53,40 | 54,25 | 53,20 | 54,00 | 1,31% | 876,00 |
| 02.01.2025 | 53,10 | 53,60 | 52,70 | 53,30 | 0,38% | 155,00 |
| 30.12.2024 | 53,20 | 53,30 | 52,95 | 53,10 | -0,19% | 398,00 |
| 27.12.2024 | 52,60 | 53,20 | 52,50 | 53,20 | 1,14% | 90,00 |
| 23.12.2024 | 53,30 | 53,40 | 52,50 | 52,60 | -1,13% | 28,00 |
| 20.12.2024 | 52,60 | 53,65 | 52,35 | 53,20 | 1,14% | 80,00 |
| 19.12.2024 | 52,80 | 52,90 | 51,90 | 52,60 | -0,38% | 133,00 |
| 18.12.2024 | 52,45 | 53,35 | 52,35 | 52,80 | 0,57% | 207,00 |
| 17.12.2024 | 53,30 | 53,30 | 52,45 | 52,50 | -1,50% | - |
| 16.12.2024 | 53,05 | 53,65 | 52,85 | 53,30 | 0,28% | 210,00 |
| 13.12.2024 | 54,30 | 54,60 | 52,95 | 53,15 | -2,12% | 210,00 |
| 12.12.2024 | 52,60 | 54,55 | 52,15 | 54,30 | 3,04% | 900,00 |
| 11.12.2024 | 52,70 | 52,80 | 52,15 | 52,70 | 0,00% | 82,00 |
| 10.12.2024 | 53,50 | 53,85 | 52,60 | 52,70 | -1,50% | 10,00 |
| 09.12.2024 | 52,80 | 53,85 | 52,70 | 53,50 | 1,33% | 200,00 |
| 06.12.2024 | 53,60 | 53,60 | 52,40 | 52,80 | -1,49% | 479,00 |
| 05.12.2024 | 53,40 | 53,85 | 52,95 | 53,60 | 0,37% | 40,00 |
| 04.12.2024 | 55,00 | 55,35 | 53,30 | 53,40 | -2,73% | 225,00 |
| 03.12.2024 | 53,20 | 55,05 | 53,05 | 54,90 | 3,20% | 975,00 |
| 02.12.2024 | 52,90 | 53,35 | 52,40 | 53,20 | 0,19% | 182,00 |
| 29.11.2024 | 52,30 | 53,30 | 51,70 | 53,10 | 1,53% | - |
| 28.11.2024 | 52,45 | 52,45 | 51,85 | 52,30 | -0,29% | 10,00 |
| 27.11.2024 | 52,40 | 53,10 | 51,70 | 52,45 | 0,10% | 177,00 |
| 26.11.2024 | 53,05 | 53,05 | 51,75 | 52,40 | -1,23% | 28,00 |
| 25.11.2024 | 52,35 | 53,50 | 52,15 | 53,05 | 1,34% | 256,00 |
| 22.11.2024 | 52,60 | 53,40 | 52,30 | 52,35 | -0,48% | 121,00 |
| 21.11.2024 | 52,50 | 53,45 | 52,15 | 52,60 | 0,19% | 180,00 |
| 20.11.2024 | 52,70 | 52,90 | 52,20 | 52,50 | -0,38% | 46,00 |
| 19.11.2024 | 53,60 | 53,70 | 52,15 | 52,70 | -1,68% | 28,00 |
| 18.11.2024 | 52,00 | 53,80 | 51,90 | 53,60 | 3,08% | 120,00 |
| 15.11.2024 | 52,25 | 52,30 | 50,80 | 52,00 | -0,48% | 810,00 |
| 14.11.2024 | 52,80 | 53,00 | 52,15 | 52,25 | -1,04% | 388,00 |
| 13.11.2024 | 53,10 | 53,30 | 52,65 | 52,80 | -0,38% | 20,00 |
| 12.11.2024 | 53,80 | 54,20 | 52,95 | 53,00 | -1,49% | 247,00 |
| 11.11.2024 | 55,40 | 55,80 | 53,75 | 53,80 | -2,89% | 390,00 |
| 08.11.2024 | 55,90 | 56,70 | 55,25 | 55,40 | -0,89% | 142,00 |
| 07.11.2024 | 55,45 | 56,75 | 55,35 | 55,90 | 0,63% | 170,00 |
| 06.11.2024 | 54,25 | 55,75 | 53,90 | 55,55 | 1,65% | 23,00 |
| 05.11.2024 | 53,40 | 54,70 | 53,15 | 54,65 | 2,34% | 195,00 |
| 04.11.2024 | 53,20 | 53,75 | 53,10 | 53,40 | 0,38% | 71,00 |
| 01.11.2024 | 53,25 | 53,65 | 53,05 | 53,20 | -0,28% | - |
| 31.10.2024 | 53,35 | 53,80 | 52,90 | 53,35 | 0,00% | 175,00 |
| 30.10.2024 | 53,65 | 54,05 | 53,15 | 53,35 | -0,37% | - |
| 29.10.2024 | 53,60 | 54,00 | 53,25 | 53,55 | -0,09% | 140,00 |
| 28.10.2024 | 53,90 | 54,30 | 53,05 | 53,60 | -0,56% | 505,00 |
| 25.10.2024 | 54,70 | 55,10 | 53,85 | 53,90 | -1,46% | 788,00 |
| 24.10.2024 | 55,20 | 55,20 | 54,30 | 54,70 | -0,91% | 40,00 |
| 23.10.2024 | 56,20 | 56,30 | 55,05 | 55,20 | -1,78% | 85,00 |
| 22.10.2024 | 56,75 | 57,20 | 56,15 | 56,20 | -1,14% | 35,00 |
| 21.10.2024 | 57,50 | 58,20 | 55,90 | 56,85 | -1,13% | 251,00 |
| 18.10.2024 | 54,10 | 58,65 | 53,95 | 57,50 | 6,28% | 826,00 |
| 17.10.2024 | 54,00 | 54,70 | 53,40 | 54,10 | 0,00% | 13,00 |
| 16.10.2024 | 53,90 | 54,50 | 53,65 | 54,10 | 0,37% | - |
| 15.10.2024 | 54,35 | 54,45 | 53,55 | 53,90 | -0,83% | - |
| 14.10.2024 | 54,30 | 54,70 | 53,00 | 54,35 | 0,09% | 376,00 |
| 11.10.2024 | 53,95 | 54,70 | 53,65 | 54,30 | 0,65% | 85,00 |
| 10.10.2024 | 54,60 | 54,60 | 53,70 | 53,95 | -1,19% | - |
| 09.10.2024 | 53,90 | 54,60 | 53,80 | 54,60 | 1,30% | - |
| 08.10.2024 | 55,00 | 55,00 | 53,90 | 53,90 | -2,18% | 25,00 |
| 07.10.2024 | 55,10 | 55,30 | 54,35 | 55,10 | 0,18% | 100,00 |
| 04.10.2024 | 54,15 | 55,25 | 53,70 | 55,00 | 1,57% | 81,00 |
| 03.10.2024 | 55,00 | 55,00 | 53,80 | 54,15 | -1,55% | 350,00 |
| 02.10.2024 | 54,60 | 55,30 | 53,75 | 55,00 | 0,73% | 380,00 |
| 01.10.2024 | 54,30 | 55,25 | 53,95 | 54,60 | 0,37% | 95,00 |
| 30.09.2024 | 54,20 | 54,70 | 53,55 | 54,40 | 0,37% | 170,00 |