52,600€
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 52,60 | 52,60 | 52,50 | 52,60 | 0,00% | - |
| 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 |
| 27.09.2024 | 54,70 | 55,30 | 54,20 | 54,20 | -0,91% | 270,00 |
| 26.09.2024 | 54,50 | 55,00 | 53,45 | 54,70 | 0,37% | 190,00 |
| 25.09.2024 | 54,65 | 54,85 | 54,40 | 54,50 | -0,27% | 8,00 |
| 24.09.2024 | 55,10 | 55,25 | 54,40 | 54,65 | -0,64% | 1,00 |
| 23.09.2024 | 54,80 | 55,10 | 54,35 | 55,00 | 0,55% | - |
| 20.09.2024 | 56,50 | 56,50 | 54,15 | 54,70 | -3,19% | 153,00 |
| 19.09.2024 | 55,60 | 56,85 | 55,55 | 56,50 | 1,62% | 60,00 |
| 18.09.2024 | 55,80 | 56,60 | 55,55 | 55,60 | -0,36% | 446,00 |
| 17.09.2024 | 55,30 | 56,45 | 55,10 | 55,80 | 0,90% | 170,00 |
| 16.09.2024 | 56,20 | 56,60 | 55,30 | 55,30 | -1,60% | 571,00 |
| 13.09.2024 | 57,10 | 57,35 | 55,85 | 56,20 | -1,58% | 20,00 |
| 12.09.2024 | 55,50 | 57,20 | 55,35 | 57,10 | 2,88% | 52,00 |
| 11.09.2024 | 55,80 | 56,55 | 55,50 | 55,50 | -0,54% | 100,00 |
| 10.09.2024 | 54,60 | 55,85 | 54,50 | 55,80 | 2,01% | 1.000,00 |
| 09.09.2024 | 54,90 | 55,05 | 54,20 | 54,70 | 0,00% | 1.584,00 |
| 06.09.2024 | 54,45 | 55,95 | 54,20 | 54,70 | 0,46% | 20,00 |
| 05.09.2024 | 55,00 | 55,85 | 54,30 | 54,45 | -1,00% | 1.000,00 |
| 04.09.2024 | 54,40 | 55,55 | 54,20 | 55,00 | 1,10% | - |
| 03.09.2024 | 55,30 | 56,55 | 54,20 | 54,40 | -1,63% | 1.228,00 |
| 02.09.2024 | 55,50 | 56,00 | 54,55 | 55,30 | -0,54% | 1.180,00 |
| 30.08.2024 | 54,75 | 55,70 | 54,65 | 55,60 | 1,55% | 80,00 |
| 29.08.2024 | 54,80 | 55,25 | 54,55 | 54,75 | 0,09% | 300,00 |
| 28.08.2024 | 54,90 | 55,55 | 54,50 | 54,70 | -0,36% | 305,00 |
| 27.08.2024 | 55,50 | 55,80 | 54,60 | 54,90 | -1,08% | 273,00 |
| 26.08.2024 | 55,50 | 55,75 | 55,35 | 55,50 | 0,18% | 129,00 |
| 23.08.2024 | 55,85 | 55,95 | 55,15 | 55,40 | -0,81% | 25,00 |
| 22.08.2024 | 56,55 | 56,65 | 55,55 | 55,85 | -1,24% | 106,00 |
| 21.08.2024 | 56,30 | 56,70 | 55,60 | 56,55 | 0,44% | 140,00 |
| 20.08.2024 | 56,90 | 57,30 | 56,30 | 56,30 | -1,05% | - |
| 19.08.2024 | 57,90 | 58,25 | 56,45 | 56,90 | -1,73% | 20,00 |
| 16.08.2024 | 58,65 | 59,45 | 57,30 | 57,90 | -1,28% | 37,00 |
| 15.08.2024 | 59,20 | 59,50 | 58,65 | 58,65 | -0,93% | 87,00 |
| 14.08.2024 | 58,70 | 60,25 | 58,20 | 59,20 | 0,85% | 250,00 |
| 13.08.2024 | 58,20 | 59,00 | 57,85 | 58,70 | 1,03% | - |
| 12.08.2024 | 58,30 | 59,40 | 57,75 | 58,10 | -0,34% | - |
| 09.08.2024 | 57,40 | 58,85 | 57,20 | 58,30 | 1,39% | - |
| 08.08.2024 | 57,90 | 58,50 | 57,00 | 57,50 | -0,52% | 145,00 |
| 07.08.2024 | 57,50 | 58,35 | 57,20 | 57,80 | 0,70% | - |
| 06.08.2024 | 56,05 | 57,90 | 55,75 | 57,40 | 2,14% | 30,00 |
| 05.08.2024 | 58,40 | 58,85 | 55,65 | 56,20 | -3,60% | 428,00 |
| 02.08.2024 | 59,60 | 59,80 | 58,30 | 58,30 | -2,67% | 15,00 |
| 01.08.2024 | 59,90 | 61,50 | 59,60 | 59,90 | 0,17% | 260,00 |
| 31.07.2024 | 59,65 | 60,15 | 58,75 | 59,80 | 0,42% | - |
| 30.07.2024 | 60,00 | 60,20 | 58,75 | 59,55 | -0,75% | - |
| 29.07.2024 | 59,60 | 60,15 | 58,85 | 60,00 | 0,67% | - |
| 26.07.2024 | 57,50 | 59,75 | 56,85 | 59,60 | 3,65% | 270,00 |
| 25.07.2024 | 58,40 | 58,80 | 57,25 | 57,50 | -1,71% | 104,00 |
| 24.07.2024 | 57,40 | 58,55 | 57,20 | 58,50 | 1,92% | 120,00 |
| 23.07.2024 | 56,40 | 57,55 | 55,80 | 57,40 | 1,77% | - |
| 22.07.2024 | 54,70 | 56,90 | 54,70 | 56,40 | 3,11% | 158,00 |
| 19.07.2024 | 55,45 | 55,50 | 54,10 | 54,70 | -1,44% | 152,00 |
| 18.07.2024 | 56,30 | 56,75 | 55,35 | 55,50 | -1,25% | 110,00 |
| 17.07.2024 | 57,30 | 57,70 | 56,00 | 56,20 | -1,92% | - |
| 16.07.2024 | 58,50 | 58,70 | 57,15 | 57,30 | -2,05% | 148,00 |
| 15.07.2024 | 57,65 | 59,05 | 57,55 | 58,50 | 1,47% | 478,00 |
| 12.07.2024 | 58,00 | 59,30 | 57,50 | 57,65 | -0,43% | 105,00 |
| 11.07.2024 | 55,60 | 57,95 | 55,30 | 57,90 | 4,14% | 119,00 |
| 10.07.2024 | 56,00 | 57,70 | 55,60 | 55,60 | -0,71% | 6,00 |
| 09.07.2024 | 56,90 | 57,40 | 56,00 | 56,00 | -1,58% | - |
| 08.07.2024 | 57,40 | 57,90 | 55,90 | 56,90 | -0,87% | - |