56,250€
2,93%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,65 | 56,30 | 54,10 | 56,30 | 3,02% | 803,00 |
| 24.04.2025 | 52,20 | 54,75 | 52,15 | 54,65 | 4,69% | 1.104,00 |
| 23.04.2025 | 52,10 | 53,25 | 51,75 | 52,20 | 0,10% | 2.659,00 |
| 22.04.2025 | 51,20 | 52,15 | 50,65 | 52,15 | 1,86% | 104,00 |
| 17.04.2025 | 51,70 | 51,75 | 51,10 | 51,20 | -0,58% | - |
| 16.04.2025 | 51,40 | 51,80 | 51,00 | 51,50 | 0,00% | 525,00 |
| 15.04.2025 | 50,23 | 51,55 | 49,93 | 51,50 | 3,15% | - |
| 14.04.2025 | 49,05 | 50,70 | 49,05 | 49,93 | 1,78% | 310,00 |
| 11.04.2025 | 49,80 | 50,40 | 48,35 | 49,05 | -1,41% | 120,00 |
| 10.04.2025 | 50,63 | 50,63 | 48,93 | 49,75 | -1,73% | 306,00 |
| 09.04.2025 | 47,73 | 50,68 | 47,20 | 50,63 | 5,74% | 1.690,00 |
| 08.04.2025 | 49,98 | 50,55 | 47,65 | 47,88 | -4,20% | 320,00 |
| 07.04.2025 | 48,65 | 50,60 | 45,55 | 49,98 | 2,30% | 1.286,00 |
| 04.04.2025 | 49,90 | 50,65 | 48,13 | 48,85 | -2,10% | 265,00 |
| 03.04.2025 | 50,00 | 51,00 | 49,70 | 49,90 | -2,16% | 120,00 |
| 02.04.2025 | 51,10 | 51,50 | 50,85 | 51,00 | -0,20% | 162,00 |
| 01.04.2025 | 50,10 | 51,25 | 50,00 | 51,10 | 2,00% | 30,00 |
| 31.03.2025 | 50,00 | 50,35 | 49,30 | 50,10 | -0,10% | 200,00 |
| 28.03.2025 | 50,45 | 50,55 | 50,15 | 50,15 | -0,59% | 200,00 |
| 27.03.2025 | 50,60 | 50,95 | 50,05 | 50,45 | -0,49% | 50,00 |
| 26.03.2025 | 50,40 | 51,50 | 50,25 | 50,70 | 0,40% | 636,00 |
| 25.03.2025 | 51,00 | 51,60 | 50,45 | 50,50 | -0,98% | 406,00 |
| 24.03.2025 | 51,60 | 51,95 | 50,50 | 51,00 | -0,78% | 50,00 |
| 21.03.2025 | 50,45 | 51,50 | 49,98 | 51,40 | 1,88% | 40,00 |
| 20.03.2025 | 51,10 | 51,35 | 49,48 | 50,45 | -1,27% | 250,00 |
| 19.03.2025 | 51,60 | 51,80 | 50,95 | 51,10 | -0,97% | 219,00 |
| 18.03.2025 | 50,40 | 51,70 | 50,25 | 51,60 | 2,38% | 2.507,00 |
| 17.03.2025 | 50,30 | 52,20 | 49,13 | 50,40 | 0,00% | 1.685,00 |
| 14.03.2025 | 49,63 | 51,35 | 48,50 | 50,40 | 2,18% | 567,00 |
| 13.03.2025 | 51,25 | 51,65 | 48,95 | 49,33 | -3,76% | 1.283,00 |
| 12.03.2025 | 50,90 | 51,65 | 50,65 | 51,25 | 1,08% | 659,00 |
| 11.03.2025 | 51,05 | 51,85 | 50,55 | 50,70 | -0,49% | 975,00 |
| 10.03.2025 | 51,60 | 52,25 | 50,85 | 50,95 | -1,26% | 590,00 |
| 07.03.2025 | 52,10 | 52,10 | 51,15 | 51,60 | -0,96% | 205,00 |
| 06.03.2025 | 49,50 | 52,50 | 49,30 | 52,10 | 5,25% | 333,00 |
| 05.03.2025 | 48,15 | 49,93 | 47,85 | 49,50 | 3,45% | 1.143,00 |
| 04.03.2025 | 48,55 | 48,98 | 47,68 | 47,85 | -1,44% | 370,00 |
| 03.03.2025 | 48,30 | 48,90 | 48,10 | 48,55 | 0,73% | 120,00 |
| 28.02.2025 | 47,95 | 48,35 | 47,93 | 48,20 | 0,16% | 297,00 |
| 27.02.2025 | 48,60 | 48,65 | 48,03 | 48,13 | -0,98% | 100,00 |
| 26.02.2025 | 48,35 | 48,63 | 48,05 | 48,60 | 0,52% | 270,00 |
| 25.02.2025 | 48,28 | 48,80 | 48,08 | 48,35 | 0,21% | 230,00 |
| 24.02.2025 | 48,70 | 48,75 | 47,70 | 48,25 | -0,41% | 1.390,00 |
| 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 |