37,250€
2,19%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 36,40 | 36,63 | 36,40 | 36,63 | 0,48% | - |
| 03.07.2026 | 37,20 | 37,33 | 36,40 | 36,45 | 0,34% | 417,00 |
| 02.07.2026 | 36,00 | 36,33 | 35,95 | 36,33 | 1,04% | - |
| 01.07.2026 | 36,13 | 36,13 | 35,95 | 35,95 | -0,07% | - |
| 30.06.2026 | 36,20 | 36,23 | 35,48 | 35,98 | 0,98% | 24,00 |
| 29.06.2026 | 35,35 | 36,10 | 35,35 | 35,63 | 3,41% | 355,00 |
| 26.06.2026 | 34,70 | 34,70 | 34,45 | 34,45 | -1,85% | - |
| 25.06.2026 | 35,10 | 35,15 | 35,10 | 35,10 | 1,37% | - |
| 24.06.2026 | 34,50 | 34,63 | 34,50 | 34,63 | -1,84% | - |
| 23.06.2026 | 34,85 | 35,28 | 34,85 | 35,28 | 1,66% | - |
| 22.06.2026 | 34,75 | 34,75 | 34,60 | 34,70 | -1,42% | - |
| 19.06.2026 | 34,98 | 35,30 | 34,95 | 35,20 | 0,86% | - |
| 18.06.2026 | 35,33 | 35,35 | 34,60 | 34,90 | -2,17% | 525,00 |
| 17.06.2026 | 35,60 | 35,70 | 35,43 | 35,68 | -0,14% | - |
| 16.06.2026 | 35,70 | 35,73 | 35,70 | 35,73 | -0,14% | - |
| 15.06.2026 | 36,08 | 36,95 | 35,38 | 35,78 | 0,35% | 300,00 |
| 12.06.2026 | 35,35 | 36,33 | 35,35 | 35,65 | 0,49% | 446,00 |
| 11.06.2026 | 35,60 | 35,63 | 35,18 | 35,48 | -2,27% | - |
| 10.06.2026 | 35,98 | 36,30 | 35,98 | 36,30 | -3,39% | - |
| 09.06.2026 | 37,55 | 37,58 | 37,45 | 37,58 | -0,66% | - |
| 08.06.2026 | 37,43 | 38,15 | 37,43 | 37,83 | -0,72% | - |
| 05.06.2026 | 38,38 | 38,38 | 38,08 | 38,10 | 1,87% | 200,00 |
| 04.06.2026 | 37,38 | 37,40 | 37,35 | 37,40 | -1,71% | - |
| 03.06.2026 | 38,18 | 38,48 | 37,58 | 38,05 | -3,18% | 10,00 |
| 02.06.2026 | 39,03 | 39,55 | 38,90 | 39,30 | 2,34% | - |
| 01.06.2026 | 38,05 | 38,50 | 38,05 | 38,40 | -0,19% | - |
| 29.05.2026 | 38,00 | 38,50 | 37,88 | 38,48 | 1,38% | 805,00 |
| 28.05.2026 | 38,08 | 38,08 | 37,55 | 37,95 | 1,34% | - |
| 27.05.2026 | 37,45 | 37,58 | 37,43 | 37,45 | -0,47% | - |
| 26.05.2026 | 37,63 | 37,80 | 37,45 | 37,63 | -0,07% | - |
| 25.05.2026 | 37,50 | 38,15 | 36,60 | 37,65 | 3,36% | 659,00 |
| 22.05.2026 | 36,48 | 37,10 | 36,00 | 36,43 | -0,68% | 355,00 |
| 21.05.2026 | 36,68 | 36,68 | 36,65 | 36,68 | 0,82% | - |
| 20.05.2026 | 36,38 | 36,38 | 36,28 | 36,38 | 0,07% | - |
| 19.05.2026 | 35,08 | 36,65 | 35,08 | 36,35 | 4,30% | 452,00 |
| 15.05.2026 | 35,05 | 35,28 | 34,75 | 34,85 | -1,48% | 519,00 |
| 14.05.2026 | 34,55 | 35,40 | 34,40 | 35,38 | 2,76% | 358,00 |
| 13.05.2026 | 35,30 | 35,78 | 34,40 | 34,43 | -9,76% | 755,00 |
| 12.05.2026 | 38,25 | 38,25 | 38,15 | 38,15 | 0,20% | - |
| 11.05.2026 | 38,58 | 39,30 | 37,98 | 38,08 | -2,81% | 290,00 |
| 08.05.2026 | 39,20 | 39,20 | 39,15 | 39,18 | -0,89% | - |
| 07.05.2026 | 39,53 | 39,55 | 39,53 | 39,53 | -1,80% | - |
| 06.05.2026 | 40,10 | 40,25 | 40,08 | 40,25 | 0,69% | - |
| 05.05.2026 | 39,95 | 39,98 | 39,95 | 39,98 | -1,36% | - |
| 04.05.2026 | 40,10 | 40,63 | 40,05 | 40,53 | 1,82% | 188,00 |
| 30.04.2026 | 39,93 | 39,95 | 39,78 | 39,80 | 0,95% | - |
| 29.04.2026 | 40,08 | 40,23 | 39,43 | 39,43 | -0,69% | 25,00 |
| 28.04.2026 | 40,88 | 40,88 | 39,63 | 39,70 | -1,00% | - |
| 27.04.2026 | 39,83 | 40,35 | 39,80 | 40,10 | 0,63% | 50,00 |
| 24.04.2026 | 40,03 | 40,53 | 39,25 | 39,85 | -0,44% | 787,00 |
| 23.04.2026 | 40,75 | 40,75 | 39,23 | 40,03 | -1,23% | 214,00 |
| 22.04.2026 | 39,85 | 40,70 | 39,70 | 40,53 | 5,81% | - |
| 21.04.2026 | 37,85 | 38,30 | 37,50 | 38,30 | 1,59% | 388,00 |
| 20.04.2026 | 37,83 | 37,90 | 37,33 | 37,70 | -1,50% | - |
| 17.04.2026 | 37,38 | 38,40 | 37,05 | 38,28 | 3,59% | 600,00 |
| 16.04.2026 | 36,93 | 36,98 | 36,93 | 36,95 | 1,58% | - |
| 15.04.2026 | 36,40 | 36,43 | 36,38 | 36,38 | 0,34% | - |
| 14.04.2026 | 35,58 | 36,40 | 35,48 | 36,25 | 2,55% | 100,00 |
| 13.04.2026 | 35,58 | 35,58 | 35,35 | 35,35 | 0,35% | - |
| 10.04.2026 | 36,05 | 36,13 | 34,70 | 35,23 | -1,19% | 640,00 |
| 09.04.2026 | 35,63 | 35,83 | 35,63 | 35,65 | -0,49% | - |
| 08.04.2026 | 34,63 | 36,55 | 34,63 | 35,83 | 1,99% | 30,00 |
| 07.04.2026 | 34,88 | 35,48 | 34,28 | 35,13 | 0,93% | 648,00 |
| 02.04.2026 | 35,15 | 35,18 | 34,48 | 34,80 | -0,36% | - |
| 01.04.2026 | 34,65 | 35,33 | 34,53 | 34,93 | 3,10% | 680,00 |
| 31.03.2026 | 33,93 | 33,93 | 33,78 | 33,88 | 0,44% | - |
| 30.03.2026 | 33,53 | 34,35 | 33,15 | 33,73 | 0,97% | 1.376,00 |
| 27.03.2026 | 34,05 | 34,25 | 33,38 | 33,40 | -1,33% | 786,00 |
| 26.03.2026 | 33,93 | 34,00 | 33,85 | 33,85 | -0,81% | - |
| 25.03.2026 | 33,93 | 34,68 | 33,65 | 34,13 | 1,19% | 1.226,00 |
| 24.03.2026 | 35,05 | 35,40 | 33,43 | 33,73 | -3,78% | 318,00 |
| 23.03.2026 | 35,25 | 35,65 | 33,88 | 35,05 | -0,28% | 1.563,00 |
| 20.03.2026 | 36,33 | 36,33 | 34,63 | 35,15 | -3,03% | 352,00 |
| 19.03.2026 | 36,95 | 37,28 | 34,65 | 36,25 | 1,47% | 1.365,00 |
| 18.03.2026 | 35,38 | 36,85 | 35,18 | 35,73 | 1,93% | 360,00 |
| 17.03.2026 | 34,60 | 35,18 | 0,00 | 35,05 | 1,45% | 3.089,00 |
| 16.03.2026 | 35,73 | 35,75 | 34,25 | 34,55 | -3,83% | 1.646,00 |
| 13.03.2026 | 35,90 | 35,95 | 35,90 | 35,93 | -0,28% | - |
| 12.03.2026 | 35,83 | 36,28 | 35,50 | 36,03 | -1,23% | 1.724,00 |
| 11.03.2026 | 36,98 | 37,03 | 36,25 | 36,48 | -2,67% | 63,00 |
| 10.03.2026 | 37,23 | 37,48 | 37,23 | 37,48 | 0,60% | - |
| 09.03.2026 | 37,53 | 37,93 | 37,05 | 37,25 | -2,04% | 555,00 |
| 06.03.2026 | 37,65 | 38,33 | 37,40 | 38,03 | 0,13% | 43,00 |
| 05.03.2026 | 38,00 | 38,45 | 37,88 | 37,98 | -0,52% | - |
| 04.03.2026 | 38,08 | 38,40 | 38,03 | 38,18 | -1,42% | 103,00 |
| 03.03.2026 | 38,78 | 38,98 | 38,73 | 38,73 | -2,15% | - |
| 02.03.2026 | 39,20 | 39,58 | 39,13 | 39,58 | 2,00% | - |
| 27.02.2026 | 39,00 | 39,00 | 38,80 | 38,80 | 0,58% | - |
| 26.02.2026 | 38,55 | 38,68 | 38,50 | 38,58 | 0,65% | - |
| 25.02.2026 | 38,35 | 38,35 | 38,33 | 38,33 | -0,52% | - |
| 24.02.2026 | 38,48 | 38,53 | 38,48 | 38,53 | -0,32% | - |
| 23.02.2026 | 38,75 | 38,75 | 38,33 | 38,65 | 1,11% | - |
| 20.02.2026 | 39,08 | 39,23 | 38,15 | 38,23 | -0,39% | 589,00 |
| 19.02.2026 | 38,48 | 38,98 | 38,20 | 38,38 | -0,52% | 420,00 |
| 18.02.2026 | 38,53 | 38,73 | 38,20 | 38,58 | 0,65% | 217,00 |
| 17.02.2026 | 38,28 | 38,78 | 38,13 | 38,33 | -0,39% | 100,00 |
| 16.02.2026 | 38,60 | 40,30 | 38,25 | 38,48 | 0,92% | 416,00 |
| 13.02.2026 | 38,58 | 39,30 | 37,98 | 38,13 | -2,80% | 1.774,00 |
| 12.02.2026 | 41,10 | 41,13 | 38,13 | 39,23 | -3,56% | 775,00 |
| 11.02.2026 | 42,98 | 43,00 | 40,58 | 40,68 | -5,30% | 1.302,00 |