55,300€
0,91%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 54,80 | 55,80 | 54,30 | 54,50 | -0,91% | 2.814,00 |
| 13.05.2025 | 56,30 | 56,50 | 53,90 | 55,00 | -2,31% | 1.988,00 |
| 12.05.2025 | 56,20 | 57,00 | 56,10 | 56,30 | 0,18% | 1.622,00 |
| 09.05.2025 | 57,50 | 57,50 | 56,20 | 56,20 | -3,10% | 1.061,00 |
| 08.05.2025 | 58,20 | 58,30 | 57,80 | 58,00 | 0,35% | 1.618,00 |
| 07.05.2025 | 57,60 | 58,40 | 57,20 | 57,80 | 1,23% | 1.620,00 |
| 06.05.2025 | 57,90 | 58,20 | 57,00 | 57,10 | -0,87% | 2.371,00 |
| 05.05.2025 | 57,90 | 58,40 | 57,60 | 57,60 | -0,35% | 2.321,00 |
| 02.05.2025 | 57,20 | 57,90 | 56,60 | 57,80 | 1,05% | 2.127,00 |
| 30.04.2025 | 55,70 | 57,80 | 55,70 | 57,20 | 2,69% | 3.473,00 |
| 29.04.2025 | 56,20 | 56,20 | 54,90 | 55,70 | -0,54% | 1.035,00 |
| 28.04.2025 | 56,30 | 57,10 | 55,80 | 56,00 | -0,53% | 2.051,00 |
| 25.04.2025 | 54,80 | 56,30 | 54,40 | 56,30 | 2,74% | 3.798,00 |
| 24.04.2025 | 52,70 | 54,80 | 52,20 | 54,80 | 4,58% | 2.517,00 |
| 23.04.2025 | 52,10 | 52,90 | 51,30 | 52,40 | 0,58% | 3.183,00 |
| 22.04.2025 | 51,80 | 52,10 | 51,00 | 52,10 | 1,56% | 1.064,00 |
| 17.04.2025 | 51,60 | 51,90 | 51,20 | 51,30 | -0,19% | 1.550,00 |
| 16.04.2025 | 51,70 | 51,90 | 51,30 | 51,40 | -0,58% | 1.330,00 |
| 15.04.2025 | 50,20 | 51,70 | 50,20 | 51,70 | 3,19% | 897,00 |
| 14.04.2025 | 49,25 | 50,60 | 49,25 | 50,10 | 1,73% | 1.419,00 |
| 11.04.2025 | 49,20 | 49,55 | 48,45 | 49,25 | -1,40% | 1.341,00 |
| 10.04.2025 | 50,40 | 50,40 | 49,25 | 49,95 | 0,20% | 1.541,00 |
| 09.04.2025 | 47,65 | 49,90 | 47,65 | 49,85 | 3,96% | 3.468,00 |
| 08.04.2025 | 49,85 | 50,50 | 47,75 | 47,95 | -4,00% | 2.427,00 |
| 07.04.2025 | 48,65 | 50,30 | 45,55 | 49,95 | 1,83% | 7.333,00 |
| 04.04.2025 | 49,70 | 50,10 | 48,05 | 49,05 | -1,70% | 3.261,00 |
| 03.04.2025 | 50,40 | 50,90 | 49,70 | 49,90 | -2,35% | 1.768,00 |
| 02.04.2025 | 50,90 | 51,50 | 50,90 | 51,10 | -0,39% | 1.155,00 |
| 01.04.2025 | 50,70 | 51,30 | 50,10 | 51,30 | 2,19% | 347,00 |
| 31.03.2025 | 50,10 | 50,20 | 49,25 | 50,20 | 0,00% | 1.624,00 |
| 28.03.2025 | 50,60 | 50,60 | 50,10 | 50,20 | -0,79% | 416,00 |
| 27.03.2025 | 50,50 | 50,90 | 50,10 | 50,60 | -0,59% | 1.448,00 |
| 26.03.2025 | 50,70 | 51,50 | 50,40 | 50,90 | 1,19% | 965,00 |
| 25.03.2025 | 51,30 | 51,40 | 50,30 | 50,30 | -1,18% | 1.463,00 |
| 24.03.2025 | 51,90 | 51,90 | 50,70 | 50,90 | -0,78% | 2.866,00 |
| 21.03.2025 | 50,60 | 51,60 | 49,95 | 51,30 | 1,38% | 1.688,00 |
| 20.03.2025 | 50,80 | 51,50 | 49,55 | 50,60 | -1,56% | 2.615,00 |
| 19.03.2025 | 51,50 | 51,80 | 50,80 | 51,40 | 0,00% | 1.200,00 |
| 18.03.2025 | 50,60 | 51,80 | 50,10 | 51,40 | 1,58% | 1.956,00 |
| 17.03.2025 | 52,40 | 52,40 | 49,50 | 50,60 | 0,80% | 6.060,00 |
| 14.03.2025 | 49,10 | 51,50 | 48,50 | 50,20 | 1,62% | 6.074,00 |
| 13.03.2025 | 51,50 | 51,70 | 49,15 | 49,40 | -3,14% | 3.023,00 |
| 12.03.2025 | 50,70 | 51,60 | 50,70 | 51,00 | 0,79% | 818,00 |
| 11.03.2025 | 51,20 | 51,80 | 50,60 | 50,60 | -0,39% | 665,00 |
| 10.03.2025 | 51,80 | 52,40 | 50,80 | 50,80 | -1,74% | 1.812,00 |
| 07.03.2025 | 51,90 | 52,00 | 51,20 | 51,70 | -0,96% | 1.657,00 |
| 06.03.2025 | 49,70 | 52,30 | 49,30 | 52,20 | 5,03% | 5.364,00 |
| 05.03.2025 | 47,90 | 49,95 | 47,90 | 49,70 | 3,65% | 7.817,00 |
| 04.03.2025 | 48,35 | 48,70 | 47,60 | 47,95 | -1,64% | 2.052,00 |
| 03.03.2025 | 48,40 | 48,85 | 48,10 | 48,75 | 1,35% | 3.246,00 |
| 28.02.2025 | 48,00 | 48,40 | 47,85 | 48,10 | -0,21% | 1.749,00 |
| 27.02.2025 | 48,60 | 48,60 | 48,00 | 48,20 | -0,82% | 1.731,00 |
| 26.02.2025 | 48,35 | 48,65 | 48,05 | 48,60 | 0,93% | 2.768,00 |