48,450€
0,41%
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 | 48,50 | 48,65 | 48,05 | 48,30 | 0,10% | 5.281,00 |
| 20.02.2025 | 48,85 | 48,85 | 48,15 | 48,25 | -1,23% | 5.682,00 |
| 19.02.2025 | 49,10 | 49,90 | 48,75 | 48,85 | -0,91% | 3.125,00 |
| 18.02.2025 | 49,60 | 49,70 | 48,90 | 49,30 | -0,60% | 4.055,00 |
| 17.02.2025 | 50,00 | 50,20 | 49,40 | 49,60 | -1,20% | 2.056,00 |
| 14.02.2025 | 50,80 | 51,60 | 49,80 | 50,20 | -0,79% | 8.031,00 |
| 13.02.2025 | 50,90 | 51,00 | 49,35 | 50,60 | -0,59% | 6.749,00 |
| 12.02.2025 | 51,60 | 51,60 | 50,80 | 50,90 | -2,12% | 1.779,00 |
| 11.02.2025 | 51,60 | 52,70 | 51,50 | 52,00 | -0,19% | 1.602,00 |
| 10.02.2025 | 50,50 | 52,20 | 50,20 | 52,10 | 1,96% | 2.908,00 |
| 07.02.2025 | 51,60 | 51,90 | 51,00 | 51,10 | -1,35% | 1.519,00 |
| 06.02.2025 | 52,00 | 52,00 | 51,60 | 51,80 | 0,19% | 979,00 |
| 05.02.2025 | 51,30 | 52,50 | 51,30 | 51,70 | 0,58% | 519,00 |
| 04.02.2025 | 51,40 | 51,90 | 51,40 | 51,40 | 0,19% | 494,00 |
| 03.02.2025 | 51,20 | 51,90 | 51,10 | 51,30 | -0,97% | 2.259,00 |
| 31.01.2025 | 51,30 | 52,10 | 51,30 | 51,80 | 0,97% | 2.757,00 |
| 30.01.2025 | 51,60 | 52,00 | 51,30 | 51,30 | -0,58% | 1.202,00 |
| 29.01.2025 | 51,80 | 51,80 | 51,00 | 51,60 | 0,39% | 1.921,00 |
| 28.01.2025 | 52,00 | 52,30 | 51,40 | 51,40 | -1,72% | 995,00 |
| 27.01.2025 | 52,20 | 52,50 | 51,00 | 52,30 | 0,19% | 3.466,00 |
| 24.01.2025 | 52,30 | 52,50 | 52,00 | 52,20 | -0,38% | 463,00 |
| 23.01.2025 | 52,20 | 52,90 | 52,20 | 52,40 | -0,95% | 1.375,00 |
| 22.01.2025 | 52,70 | 53,60 | 52,50 | 52,90 | 0,38% | 628,00 |
| 21.01.2025 | 52,50 | 52,70 | 52,10 | 52,70 | -0,19% | 932,00 |
| 20.01.2025 | 52,50 | 52,80 | 52,20 | 52,80 | 0,76% | 838,00 |
| 17.01.2025 | 52,80 | 52,90 | 52,10 | 52,40 | -0,38% | 950,00 |
| 16.01.2025 | 53,50 | 53,50 | 52,60 | 52,60 | -1,68% | 1.043,00 |
| 15.01.2025 | 52,60 | 53,50 | 52,10 | 53,50 | 1,90% | 924,00 |
| 14.01.2025 | 53,70 | 54,20 | 52,50 | 52,50 | -2,42% | 607,00 |
| 13.01.2025 | 53,80 | 54,00 | 53,30 | 53,80 | 0,00% | 471,00 |
| 10.01.2025 | 54,40 | 54,40 | 53,40 | 53,80 | -1,10% | 320,00 |
| 09.01.2025 | 54,20 | 54,40 | 53,80 | 54,40 | 0,93% | 564,00 |
| 08.01.2025 | 54,50 | 54,80 | 53,50 | 53,90 | -1,10% | 1.119,00 |
| 07.01.2025 | 55,20 | 55,30 | 54,10 | 54,50 | -0,91% | 1.699,00 |
| 06.01.2025 | 53,90 | 55,40 | 53,70 | 55,00 | 2,23% | 1.607,00 |
| 03.01.2025 | 53,10 | 54,20 | 53,00 | 53,80 | 1,32% | 1.186,00 |
| 02.01.2025 | 53,10 | 53,70 | 52,90 | 53,10 | 0,19% | 936,00 |
| 30.12.2024 | 53,40 | 53,40 | 52,90 | 53,00 | 0,00% | 428,00 |
| 27.12.2024 | 52,40 | 53,40 | 52,40 | 53,00 | 0,95% | 495,00 |
| 23.12.2024 | 53,40 | 53,60 | 52,40 | 52,50 | -1,69% | 1.091,00 |
| 20.12.2024 | 52,10 | 53,50 | 52,10 | 53,40 | 1,91% | 1.043,00 |
| 19.12.2024 | 52,10 | 53,00 | 52,10 | 52,40 | -0,38% | 287,00 |
| 18.12.2024 | 52,20 | 53,00 | 52,20 | 52,60 | 0,19% | 560,00 |
| 17.12.2024 | 53,00 | 53,00 | 52,40 | 52,50 | -1,87% | 920,00 |
| 16.12.2024 | 52,80 | 53,50 | 52,80 | 53,50 | 0,00% | 1.267,00 |
| 13.12.2024 | 54,50 | 54,70 | 53,50 | 53,50 | -1,83% | 470,00 |
| 12.12.2024 | 52,50 | 54,50 | 52,00 | 54,50 | 3,02% | 1.371,00 |
| 11.12.2024 | 52,60 | 52,90 | 52,20 | 52,90 | -1,86% | 1.455,00 |
| 10.12.2024 | 53,30 | 54,00 | 52,80 | 53,90 | 0,75% | 926,00 |
| 09.12.2024 | 52,60 | 53,90 | 52,40 | 53,50 | 0,94% | 1.600,00 |
| 06.12.2024 | 53,40 | 53,40 | 52,50 | 53,00 | -0,75% | 1.035,00 |
| 05.12.2024 | 53,60 | 53,80 | 52,60 | 53,40 | -0,37% | 3.679,00 |
| 04.12.2024 | 54,90 | 55,20 | 53,60 | 53,60 | -2,37% | 418,00 |
| 03.12.2024 | 53,00 | 54,90 | 53,00 | 54,90 | 3,58% | 2.356,00 |
| 02.12.2024 | 52,80 | 53,30 | 52,40 | 53,00 | -0,75% | 1.574,00 |
| 29.11.2024 | 52,00 | 53,40 | 51,60 | 53,40 | 2,50% | 1.931,00 |
| 28.11.2024 | 52,20 | 52,50 | 51,90 | 52,10 | -0,57% | 1.522,00 |
| 27.11.2024 | 52,50 | 52,60 | 51,60 | 52,40 | 0,58% | 1.976,00 |
| 26.11.2024 | 53,10 | 53,10 | 51,80 | 52,10 | -1,88% | 3.228,00 |
| 25.11.2024 | 52,50 | 53,40 | 52,30 | 53,10 | 1,34% | 3.229,00 |
| 22.11.2024 | 52,70 | 53,50 | 52,20 | 52,40 | 0,19% | 1.699,00 |
| 21.11.2024 | 52,40 | 53,00 | 52,10 | 52,30 | -0,19% | 1.255,00 |
| 20.11.2024 | 52,80 | 52,90 | 52,10 | 52,40 | 0,96% | 419,00 |
| 19.11.2024 | 53,70 | 53,70 | 51,90 | 51,90 | -2,63% | 1.346,00 |
| 18.11.2024 | 52,10 | 53,30 | 52,10 | 53,30 | 2,70% | 869,00 |
| 15.11.2024 | 52,30 | 52,30 | 50,20 | 51,90 | -0,38% | 3.959,00 |
| 14.11.2024 | 52,60 | 52,90 | 52,10 | 52,10 | -0,95% | 1.173,00 |
| 13.11.2024 | 52,90 | 53,10 | 52,60 | 52,60 | -0,75% | 1.877,00 |
| 12.11.2024 | 53,70 | 54,00 | 52,90 | 53,00 | -1,85% | 3.534,00 |
| 11.11.2024 | 55,60 | 55,60 | 53,60 | 54,00 | -2,70% | 1.618,00 |
| 08.11.2024 | 55,40 | 56,50 | 55,40 | 55,50 | -0,89% | 845,00 |
| 07.11.2024 | 55,20 | 57,10 | 55,20 | 56,00 | 0,54% | 1.101,00 |
| 06.11.2024 | 54,90 | 55,90 | 54,30 | 55,70 | 2,58% | 2.009,00 |
| 05.11.2024 | 54,10 | 54,60 | 53,30 | 54,30 | 2,07% | 251,00 |
| 04.11.2024 | 53,30 | 53,70 | 53,10 | 53,20 | 0,19% | 1.721,00 |
| 01.11.2024 | 53,10 | 53,80 | 53,10 | 53,10 | -0,19% | 630,00 |
| 31.10.2024 | 53,20 | 54,20 | 53,10 | 53,20 | 0,00% | 2.744,00 |
| 30.10.2024 | 53,70 | 54,00 | 53,20 | 53,20 | -0,93% | 2.532,00 |
| 29.10.2024 | 53,60 | 54,10 | 53,30 | 53,70 | 0,00% | 457,00 |
| 28.10.2024 | 54,00 | 54,20 | 53,30 | 53,70 | 0,19% | 945,00 |
| 25.10.2024 | 54,90 | 55,00 | 53,60 | 53,60 | -1,83% | 2.353,00 |
| 24.10.2024 | 54,90 | 55,00 | 54,20 | 54,60 | -0,55% | 1.237,00 |
| 23.10.2024 | 56,40 | 56,40 | 54,90 | 54,90 | -2,66% | 486,00 |
| 22.10.2024 | 57,10 | 57,10 | 56,00 | 56,40 | -0,35% | 1.737,00 |
| 21.10.2024 | 57,60 | 58,30 | 56,10 | 56,60 | -1,57% | 1.686,00 |
| 18.10.2024 | 54,50 | 58,30 | 54,50 | 57,50 | 6,48% | 2.516,00 |
| 17.10.2024 | 53,80 | 54,40 | 53,30 | 54,00 | -0,37% | 1.808,00 |
| 16.10.2024 | 53,90 | 54,60 | 53,90 | 54,20 | 0,18% | 669,00 |
| 15.10.2024 | 54,50 | 54,60 | 53,40 | 54,10 | -0,73% | 1.558,00 |
| 14.10.2024 | 54,50 | 54,80 | 53,50 | 54,50 | 0,00% | 956,00 |
| 11.10.2024 | 54,60 | 54,60 | 53,70 | 54,50 | 1,49% | 1.093,00 |
| 10.10.2024 | 54,60 | 54,70 | 53,60 | 53,70 | -1,10% | 1.003,00 |
| 09.10.2024 | 54,10 | 54,30 | 53,80 | 54,30 | 0,74% | 1.275,00 |
| 08.10.2024 | 55,20 | 55,20 | 53,80 | 53,90 | -2,36% | 3.131,00 |
| 07.10.2024 | 54,80 | 55,20 | 54,50 | 55,20 | 0,36% | 430,00 |
| 04.10.2024 | 54,20 | 55,10 | 54,00 | 55,00 | 1,85% | 2.073,00 |
| 03.10.2024 | 55,10 | 55,10 | 53,90 | 54,00 | -2,00% | 297,00 |
| 02.10.2024 | 54,70 | 55,10 | 54,00 | 55,10 | 1,47% | 1.197,00 |
| 01.10.2024 | 55,20 | 55,40 | 53,70 | 54,30 | 0,37% | 1.755,00 |
| 30.09.2024 | 53,80 | 54,40 | 53,50 | 54,10 | 0,00% | 1.001,00 |