45,975€
-0,16%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,15 | 46,60 | 45,90 | 45,93 | -0,27% | 1.780,00 |
| 01.10.2025 | 47,10 | 47,10 | 46,05 | 46,05 | -1,81% | 877,00 |
| 30.09.2025 | 47,20 | 47,20 | 46,55 | 46,90 | -0,21% | 1.726,00 |
| 29.09.2025 | 46,80 | 47,30 | 46,75 | 47,00 | 0,00% | 1.405,00 |
| 26.09.2025 | 47,30 | 47,30 | 46,85 | 47,00 | -0,53% | 592,00 |
| 25.09.2025 | 47,20 | 47,30 | 46,80 | 47,25 | 0,21% | 580,00 |
| 24.09.2025 | 48,00 | 48,00 | 46,70 | 47,15 | -1,77% | 5.543,00 |
| 23.09.2025 | 47,25 | 48,00 | 46,85 | 48,00 | 2,67% | 2.564,00 |
| 22.09.2025 | 48,15 | 48,25 | 46,65 | 46,75 | -2,09% | 4.513,00 |
| 19.09.2025 | 47,40 | 48,20 | 47,40 | 47,75 | 0,74% | 1.756,00 |
| 18.09.2025 | 47,40 | 47,50 | 46,75 | 47,40 | 0,85% | 2.800,00 |
| 17.09.2025 | 46,85 | 47,50 | 46,45 | 47,00 | -0,11% | 3.078,00 |
| 16.09.2025 | 46,40 | 47,25 | 45,55 | 47,05 | 1,18% | 1.455,00 |
| 15.09.2025 | 46,30 | 46,50 | 45,30 | 46,50 | 1,53% | 4.693,00 |
| 12.09.2025 | 45,65 | 46,35 | 45,30 | 45,80 | -0,16% | 3.027,00 |
| 11.09.2025 | 46,50 | 46,50 | 45,78 | 45,88 | -2,34% | 2.325,00 |
| 10.09.2025 | 47,55 | 48,55 | 46,98 | 46,98 | 0,32% | 3.178,00 |
| 08.09.2025 | 47,10 | 47,15 | 46,75 | 46,83 | 0,59% | 1.431,00 |
| 05.09.2025 | 47,05 | 47,45 | 46,55 | 46,55 | -1,06% | 4.694,00 |
| 04.09.2025 | 46,90 | 47,15 | 46,50 | 47,05 | -0,21% | 8.030,00 |
| 03.09.2025 | 47,70 | 47,70 | 46,90 | 47,15 | -1,26% | 3.867,00 |
| 02.09.2025 | 48,40 | 48,65 | 47,05 | 47,75 | -1,55% | 5.822,00 |
| 01.09.2025 | 48,40 | 48,70 | 47,90 | 48,50 | 0,31% | 3.966,00 |
| 29.08.2025 | 48,50 | 49,05 | 48,10 | 48,35 | -0,31% | 6.201,00 |
| 28.08.2025 | 50,70 | 50,90 | 47,70 | 48,50 | -4,15% | 14.971,00 |
| 27.08.2025 | 50,80 | 51,40 | 50,40 | 50,60 | -0,39% | 2.907,00 |
| 26.08.2025 | 50,30 | 50,80 | 50,30 | 50,80 | -0,20% | 886,00 |
| 25.08.2025 | 51,40 | 51,80 | 50,30 | 50,90 | -0,59% | 2.425,00 |
| 22.08.2025 | 50,70 | 51,50 | 50,70 | 51,20 | 0,39% | 1.325,00 |
| 21.08.2025 | 50,90 | 51,60 | 50,70 | 51,00 | 0,00% | 2.380,00 |
| 20.08.2025 | 51,40 | 51,50 | 51,00 | 51,00 | -0,39% | 1.110,00 |
| 19.08.2025 | 50,80 | 51,50 | 50,80 | 51,20 | -0,19% | 1.514,00 |
| 18.08.2025 | 51,70 | 51,70 | 50,90 | 51,30 | -0,77% | 743,00 |
| 15.08.2025 | 51,40 | 51,70 | 51,00 | 51,70 | 1,17% | 3.102,00 |
| 14.08.2025 | 51,20 | 51,50 | 50,70 | 51,10 | -0,20% | 2.536,00 |
| 13.08.2025 | 51,20 | 51,60 | 50,90 | 51,20 | 0,99% | 549,00 |
| 12.08.2025 | 51,50 | 51,60 | 50,60 | 50,70 | -1,55% | 1.198,00 |
| 11.08.2025 | 51,00 | 51,50 | 50,70 | 51,50 | 0,98% | 1.153,00 |
| 08.08.2025 | 51,40 | 51,90 | 50,90 | 51,00 | -0,78% | 7.799,00 |
| 07.08.2025 | 51,10 | 51,40 | 50,90 | 51,40 | 1,18% | 1.783,00 |
| 06.08.2025 | 51,50 | 52,30 | 50,60 | 50,80 | -0,59% | 2.728,00 |
| 05.08.2025 | 50,90 | 51,60 | 50,70 | 51,10 | 0,59% | 3.216,00 |
| 04.08.2025 | 50,90 | 51,30 | 50,70 | 50,80 | -0,20% | 855,00 |
| 01.08.2025 | 51,50 | 51,50 | 50,50 | 50,90 | -0,97% | 2.872,00 |
| 31.07.2025 | 51,20 | 52,30 | 51,10 | 51,40 | 0,39% | 2.194,00 |
| 30.07.2025 | 51,00 | 52,10 | 50,90 | 51,20 | 0,00% | 1.953,00 |
| 29.07.2025 | 51,30 | 52,00 | 50,80 | 51,20 | 0,39% | 2.415,00 |
| 28.07.2025 | 51,40 | 52,00 | 50,70 | 51,00 | -0,58% | 3.609,00 |
| 25.07.2025 | 53,20 | 53,30 | 50,70 | 51,30 | -2,66% | 6.514,00 |
| 24.07.2025 | 54,10 | 54,40 | 52,10 | 52,70 | -2,77% | 1.373,00 |
| 23.07.2025 | 55,50 | 56,00 | 53,80 | 54,20 | 1,31% | 3.928,00 |
| 22.07.2025 | 54,50 | 54,50 | 53,00 | 53,50 | -1,83% | 1.478,00 |
| 21.07.2025 | 55,50 | 56,00 | 54,20 | 54,50 | -1,09% | 2.030,00 |
| 18.07.2025 | 55,00 | 55,20 | 54,60 | 55,10 | 0,55% | 979,00 |
| 17.07.2025 | 54,00 | 54,90 | 53,40 | 54,80 | 1,86% | 1.251,00 |
| 16.07.2025 | 54,50 | 54,80 | 53,80 | 53,80 | -2,00% | 778,00 |
| 15.07.2025 | 53,50 | 55,00 | 52,90 | 54,90 | 2,62% | 311,00 |
| 14.07.2025 | 54,10 | 54,10 | 52,80 | 53,50 | -0,37% | 2.463,00 |
| 11.07.2025 | 53,90 | 54,60 | 53,60 | 53,70 | -0,37% | 899,00 |
| 10.07.2025 | 55,10 | 55,90 | 53,90 | 53,90 | -2,18% | 1.357,00 |
| 09.07.2025 | 54,40 | 55,90 | 54,40 | 55,10 | 1,29% | 2.714,00 |
| 08.07.2025 | 53,80 | 54,80 | 53,60 | 54,40 | 1,12% | 615,00 |
| 07.07.2025 | 54,60 | 54,90 | 53,60 | 53,80 | -1,28% | 1.320,00 |
| 04.07.2025 | 54,30 | 55,50 | 53,40 | 54,50 | -0,37% | 2.342,00 |
| 03.07.2025 | 53,80 | 54,70 | 53,70 | 54,70 | 1,67% | 1.138,00 |
| 02.07.2025 | 53,60 | 54,00 | 52,30 | 53,80 | 0,75% | 2.010,00 |
| 01.07.2025 | 54,20 | 55,00 | 52,90 | 53,40 | -0,93% | 3.231,00 |
| 30.06.2025 | 53,00 | 53,90 | 53,00 | 53,90 | 0,94% | 309,00 |
| 27.06.2025 | 52,90 | 53,60 | 52,60 | 53,40 | 1,71% | 683,00 |
| 26.06.2025 | 53,90 | 53,90 | 52,00 | 52,50 | -3,14% | 3.365,00 |
| 25.06.2025 | 54,00 | 54,60 | 53,20 | 54,20 | 0,93% | 456,00 |
| 24.06.2025 | 53,30 | 54,40 | 52,90 | 53,70 | 1,51% | 803,00 |
| 23.06.2025 | 53,70 | 53,70 | 52,40 | 52,90 | -1,86% | 1.375,00 |
| 20.06.2025 | 54,60 | 54,70 | 53,60 | 53,90 | -0,55% | 2.382,00 |
| 19.06.2025 | 55,00 | 55,40 | 54,20 | 54,20 | -0,73% | 931,00 |
| 18.06.2025 | 54,40 | 55,10 | 54,10 | 54,60 | -0,18% | 1.388,00 |
| 17.06.2025 | 55,60 | 56,00 | 54,60 | 54,70 | -2,15% | 1.064,00 |
| 16.06.2025 | 55,40 | 56,00 | 55,30 | 55,90 | 0,90% | 700,00 |
| 13.06.2025 | 55,90 | 55,90 | 55,10 | 55,40 | -0,18% | 1.102,00 |
| 12.06.2025 | 56,00 | 56,70 | 55,20 | 55,50 | -0,54% | 925,00 |
| 11.06.2025 | 55,80 | 55,80 | 55,10 | 55,80 | 0,00% | 599,00 |
| 10.06.2025 | 55,10 | 55,80 | 54,60 | 55,80 | 0,90% | 2.837,00 |
| 09.06.2025 | 55,50 | 55,50 | 55,00 | 55,30 | -0,36% | 935,00 |
| 06.06.2025 | 56,50 | 56,50 | 55,30 | 55,50 | -1,77% | 1.812,00 |
| 05.06.2025 | 56,60 | 56,90 | 55,70 | 56,50 | 0,00% | 627,00 |
| 04.06.2025 | 56,70 | 57,40 | 56,50 | 56,50 | -0,70% | 554,00 |
| 03.06.2025 | 55,80 | 57,10 | 55,50 | 56,90 | 2,15% | 1.192,00 |
| 02.06.2025 | 55,60 | 56,10 | 55,60 | 55,70 | -0,18% | 750,00 |
| 30.05.2025 | 55,70 | 56,00 | 55,40 | 55,80 | -0,71% | 2.482,00 |
| 29.05.2025 | 56,00 | 56,20 | 55,50 | 56,20 | 1,08% | 847,00 |
| 28.05.2025 | 55,50 | 56,20 | 55,50 | 55,60 | -0,71% | 1.304,00 |
| 27.05.2025 | 54,50 | 56,00 | 54,00 | 56,00 | 2,56% | 1.800,00 |
| 26.05.2025 | 54,50 | 55,20 | 54,20 | 54,60 | 0,74% | 918,00 |
| 23.05.2025 | 55,00 | 55,00 | 53,60 | 54,20 | -0,91% | 1.193,00 |
| 22.05.2025 | 54,50 | 54,90 | 54,40 | 54,70 | 0,37% | 1.181,00 |
| 21.05.2025 | 53,80 | 54,90 | 53,70 | 54,50 | 1,11% | 884,00 |
| 20.05.2025 | 54,60 | 54,60 | 53,90 | 53,90 | -0,55% | 251,00 |
| 19.05.2025 | 55,50 | 55,50 | 54,20 | 54,20 | -2,34% | 1.012,00 |
| 16.05.2025 | 54,60 | 55,80 | 54,30 | 55,50 | 2,40% | 1.169,00 |
| 15.05.2025 | 54,10 | 55,40 | 54,10 | 54,20 | -0,55% | 1.768,00 |