35,350€
-2,48%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 42,48 | 43,03 | 42,30 | 42,95 | -0,17% | 500,00 |
| 09.02.2026 | 43,00 | 43,05 | 43,00 | 43,03 | 0,64% | 50,00 |
| 06.02.2026 | 42,45 | 42,95 | 42,20 | 42,75 | 1,42% | - |
| 05.02.2026 | 42,23 | 42,23 | 42,13 | 42,15 | -2,66% | - |
| 04.02.2026 | 43,25 | 43,30 | 43,25 | 43,30 | -1,37% | - |
| 03.02.2026 | 43,88 | 43,95 | 43,88 | 43,90 | 0,40% | - |
| 02.02.2026 | 43,68 | 43,78 | 43,63 | 43,73 | 1,86% | - |
| 30.01.2026 | 42,88 | 42,98 | 42,88 | 42,93 | -3,65% | - |
| 29.01.2026 | 44,70 | 44,70 | 44,55 | 44,55 | -0,17% | - |
| 28.01.2026 | 44,78 | 44,78 | 44,63 | 44,63 | 0,11% | - |
| 27.01.2026 | 44,83 | 44,93 | 44,33 | 44,58 | 0,34% | 50,00 |
| 26.01.2026 | 44,38 | 44,43 | 44,35 | 44,43 | 0,85% | - |
| 23.01.2026 | 44,00 | 44,08 | 43,35 | 44,05 | 3,95% | 23,00 |
| 22.01.2026 | 42,38 | 42,40 | 42,33 | 42,38 | -0,24% | - |
| 21.01.2026 | 42,63 | 42,65 | 42,48 | 42,48 | 1,13% | - |
| 20.01.2026 | 42,43 | 43,05 | 42,00 | 42,00 | -1,00% | 104,00 |
| 19.01.2026 | 42,75 | 43,13 | 42,18 | 42,43 | -0,76% | 70,00 |
| 16.01.2026 | 42,93 | 42,95 | 42,75 | 42,75 | -0,41% | - |
| 15.01.2026 | 42,68 | 42,98 | 42,28 | 42,93 | -1,55% | 302,00 |
| 14.01.2026 | 43,58 | 43,60 | 43,55 | 43,60 | -0,40% | - |
| 13.01.2026 | 43,75 | 43,85 | 43,73 | 43,78 | 0,69% | - |
| 12.01.2026 | 43,98 | 44,35 | 43,45 | 43,48 | -0,86% | 1.100,00 |
| 09.01.2026 | 43,88 | 43,90 | 43,85 | 43,85 | 0,23% | - |
| 08.01.2026 | 43,88 | 44,50 | 43,73 | 43,75 | -2,13% | 520,00 |
| 07.01.2026 | 44,68 | 44,70 | 44,65 | 44,70 | -0,06% | - |
| 06.01.2026 | 44,75 | 45,00 | 44,70 | 44,73 | 1,19% | - |
| 05.01.2026 | 45,28 | 45,40 | 43,98 | 44,20 | -1,83% | 868,00 |
| 02.01.2026 | 44,98 | 45,15 | 44,95 | 45,03 | 0,11% | - |
| 30.12.2025 | 45,03 | 45,05 | 44,98 | 44,98 | 0,00% | - |
| 29.12.2025 | 44,73 | 45,03 | 44,43 | 44,98 | 0,78% | 205,00 |
| 23.12.2025 | 44,38 | 44,80 | 44,25 | 44,63 | -0,34% | 262,00 |
| 22.12.2025 | 44,73 | 44,78 | 44,73 | 44,78 | 0,79% | - |
| 19.12.2025 | 44,80 | 44,93 | 44,23 | 44,43 | 2,30% | - |
| 18.12.2025 | 43,40 | 43,45 | 43,40 | 43,43 | -2,31% | - |
| 17.12.2025 | 44,48 | 44,50 | 44,45 | 44,45 | -1,50% | - |
| 16.12.2025 | 45,23 | 45,23 | 44,93 | 45,13 | -0,28% | - |
| 15.12.2025 | 45,05 | 45,25 | 45,05 | 45,25 | 0,89% | - |
| 12.12.2025 | 44,63 | 45,20 | 44,63 | 44,85 | 0,62% | - |
| 11.12.2025 | 44,73 | 44,73 | 44,55 | 44,58 | 0,68% | - |
| 10.12.2025 | 44,00 | 44,28 | 44,00 | 44,28 | 0,57% | - |
| 09.12.2025 | 43,95 | 44,03 | 42,60 | 44,03 | -0,45% | 45,00 |
| 08.12.2025 | 44,23 | 44,45 | 44,20 | 44,23 | 2,37% | 5,00 |
| 05.12.2025 | 43,23 | 43,23 | 43,20 | 43,20 | -0,06% | - |
| 04.12.2025 | 42,50 | 43,48 | 42,45 | 43,23 | 1,71% | 72,00 |
| 03.12.2025 | 42,35 | 42,90 | 42,28 | 42,50 | -0,70% | - |
| 02.12.2025 | 42,65 | 42,88 | 42,58 | 42,80 | 0,77% | - |
| 01.12.2025 | 42,80 | 43,08 | 42,25 | 42,48 | -0,82% | 404,00 |
| 28.11.2025 | 42,63 | 43,00 | 42,15 | 42,83 | 0,41% | 1.358,00 |
| 27.11.2025 | 42,28 | 42,73 | 41,60 | 42,65 | 2,40% | 1.138,00 |
| 26.11.2025 | 41,65 | 41,75 | 41,65 | 41,65 | -0,54% | - |
| 25.11.2025 | 41,93 | 41,93 | 41,85 | 41,88 | 2,95% | - |
| 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 |