55,200€
2,60%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 54,70 | 54,80 | 54,00 | 54,10 | -0,92% | 759,00 |
| 26.09.2024 | 54,30 | 54,70 | 53,10 | 54,60 | 0,74% | 849,00 |
| 25.09.2024 | 54,30 | 54,80 | 54,20 | 54,20 | -0,55% | 389,00 |
| 24.09.2024 | 55,10 | 55,10 | 54,50 | 54,50 | -0,55% | 311,00 |
| 23.09.2024 | 54,50 | 55,30 | 54,40 | 54,80 | -0,18% | 794,00 |
| 20.09.2024 | 55,10 | 55,20 | 54,30 | 54,90 | -2,31% | 685,00 |
| 19.09.2024 | 55,70 | 56,60 | 55,50 | 56,20 | 0,90% | 561,00 |
| 18.09.2024 | 55,90 | 56,70 | 55,70 | 55,70 | 0,00% | 523,00 |
| 17.09.2024 | 55,40 | 56,40 | 55,10 | 55,70 | 0,91% | 303,00 |
| 16.09.2024 | 56,40 | 56,70 | 55,20 | 55,20 | -2,13% | 408,00 |
| 13.09.2024 | 56,90 | 57,00 | 56,10 | 56,40 | -0,88% | 680,00 |
| 12.09.2024 | 55,30 | 57,30 | 55,30 | 56,90 | 1,97% | 1.908,00 |
| 11.09.2024 | 56,00 | 56,30 | 55,60 | 55,80 | 0,00% | 285,00 |
| 10.09.2024 | 54,50 | 55,80 | 54,20 | 55,80 | 1,64% | 268,00 |
| 09.09.2024 | 55,00 | 55,10 | 54,70 | 54,90 | -0,18% | 615,00 |
| 06.09.2024 | 54,40 | 55,90 | 54,40 | 55,00 | 0,92% | 854,00 |
| 05.09.2024 | 54,90 | 55,60 | 54,50 | 54,50 | -1,45% | 767,00 |
| 04.09.2024 | 54,20 | 55,60 | 54,20 | 55,30 | 1,65% | 728,00 |
| 03.09.2024 | 54,80 | 56,10 | 54,20 | 54,40 | -1,27% | 659,00 |
| 02.09.2024 | 55,80 | 56,30 | 55,10 | 55,10 | -1,25% | 2.571,00 |
| 30.08.2024 | 54,80 | 55,80 | 54,80 | 55,80 | 1,82% | 1.426,00 |
| 29.08.2024 | 54,70 | 54,90 | 54,60 | 54,80 | -0,18% | 563,00 |
| 28.08.2024 | 55,00 | 55,30 | 54,20 | 54,90 | -0,18% | 1.594,00 |
| 27.08.2024 | 55,70 | 55,80 | 54,60 | 55,00 | -0,54% | 1.242,00 |
| 26.08.2024 | 55,50 | 55,70 | 55,30 | 55,30 | -0,54% | 896,00 |
| 23.08.2024 | 55,80 | 56,10 | 55,20 | 55,60 | -0,54% | 541,00 |
| 22.08.2024 | 55,90 | 55,90 | 55,50 | 55,90 | -1,06% | 645,00 |
| 21.08.2024 | 56,20 | 56,60 | 55,70 | 56,50 | 0,00% | 1.120,00 |
| 20.08.2024 | 56,40 | 56,80 | 56,20 | 56,50 | -0,88% | 296,00 |
| 19.08.2024 | 57,70 | 58,00 | 56,50 | 57,00 | -1,04% | 1.098,00 |
| 16.08.2024 | 58,40 | 59,00 | 57,10 | 57,60 | -1,37% | 1.285,00 |
| 15.08.2024 | 59,60 | 59,60 | 58,40 | 58,40 | -2,34% | 356,00 |
| 14.08.2024 | 58,80 | 59,90 | 58,40 | 59,80 | 1,53% | 800,00 |
| 13.08.2024 | 58,70 | 58,90 | 57,70 | 58,90 | 0,34% | 574,00 |