43,000€
1,30%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 42,20 | 42,90 | 42,05 | 42,90 | 1,54% | 4.353,00 |
| 05.02.2026 | 42,05 | 42,65 | 42,00 | 42,25 | 0,48% | 3.025,00 |
| 04.02.2026 | 43,25 | 43,25 | 42,05 | 42,05 | -2,32% | 4.203,00 |
| 03.02.2026 | 44,15 | 44,15 | 43,05 | 43,05 | -2,49% | 1.898,00 |
| 02.02.2026 | 43,70 | 44,30 | 43,30 | 44,15 | 0,68% | 3.707,00 |
| 30.01.2026 | 42,85 | 44,10 | 42,85 | 43,85 | 1,62% | 1.308,00 |
| 29.01.2026 | 44,70 | 44,85 | 42,90 | 43,15 | -3,79% | 2.711,00 |
| 28.01.2026 | 44,35 | 44,90 | 43,90 | 44,85 | 1,13% | 3.536,00 |
| 27.01.2026 | 44,55 | 44,95 | 43,75 | 44,35 | -1,33% | 1.488,00 |
| 26.01.2026 | 44,65 | 44,95 | 44,35 | 44,95 | 1,47% | 3.183,00 |
| 23.01.2026 | 44,20 | 44,45 | 43,70 | 44,30 | 0,91% | 2.143,00 |
| 22.01.2026 | 42,60 | 44,20 | 42,60 | 43,90 | 3,66% | 1.750,00 |
| 21.01.2026 | 42,25 | 42,80 | 42,05 | 42,35 | -0,94% | 2.049,00 |
| 20.01.2026 | 42,40 | 42,75 | 42,05 | 42,75 | 0,35% | 1.592,00 |
| 19.01.2026 | 42,50 | 42,80 | 42,25 | 42,60 | -0,12% | 2.258,00 |
| 16.01.2026 | 42,80 | 43,25 | 42,65 | 42,65 | -0,12% | 3.798,00 |
| 15.01.2026 | 42,90 | 43,10 | 42,25 | 42,70 | 0,59% | 6.398,00 |
| 14.01.2026 | 43,50 | 43,55 | 42,30 | 42,45 | -1,96% | 5.448,00 |
| 13.01.2026 | 43,90 | 43,90 | 43,25 | 43,30 | -1,14% | 2.520,00 |
| 12.01.2026 | 44,25 | 44,35 | 43,40 | 43,80 | -0,79% | 4.824,00 |
| 09.01.2026 | 43,75 | 44,15 | 43,50 | 44,15 | 0,46% | 6.107,00 |
| 08.01.2026 | 44,15 | 44,45 | 43,55 | 43,95 | -0,45% | 2.971,00 |
| 07.01.2026 | 44,75 | 44,90 | 43,95 | 44,15 | -1,34% | 3.251,00 |
| 06.01.2026 | 45,00 | 45,00 | 44,10 | 44,75 | -0,44% | 3.718,00 |
| 05.01.2026 | 45,05 | 45,30 | 43,90 | 44,95 | -0,11% | 7.408,00 |
| 02.01.2026 | 45,15 | 45,25 | 43,60 | 45,00 | 0,00% | 5.003,00 |
| 30.12.2025 | 44,75 | 45,00 | 44,55 | 45,00 | 0,00% | 1.822,00 |
| 29.12.2025 | 44,50 | 45,35 | 44,35 | 45,00 | 1,35% | 3.834,00 |
| 23.12.2025 | 44,45 | 44,85 | 44,15 | 44,40 | -0,11% | 1.113,00 |
| 22.12.2025 | 44,90 | 44,90 | 44,05 | 44,45 | -1,00% | 4.466,00 |
| 19.12.2025 | 44,55 | 44,90 | 44,25 | 44,90 | 0,34% | 1.916,00 |
| 18.12.2025 | 43,60 | 44,95 | 43,30 | 44,75 | 3,23% | 2.751,00 |
| 17.12.2025 | 44,25 | 44,40 | 43,35 | 43,35 | -2,91% | 1.404,00 |
| 16.12.2025 | 45,10 | 45,30 | 44,00 | 44,65 | -0,89% | 3.554,00 |
| 15.12.2025 | 45,20 | 45,40 | 44,90 | 45,05 | -0,33% | 2.956,00 |
| 12.12.2025 | 45,20 | 45,25 | 44,30 | 45,20 | 0,89% | 3.225,00 |
| 11.12.2025 | 44,70 | 44,85 | 44,10 | 44,80 | -0,22% | 1.131,00 |
| 10.12.2025 | 44,45 | 44,90 | 43,80 | 44,90 | 2,28% | 1.492,00 |
| 09.12.2025 | 43,80 | 44,75 | 42,60 | 43,90 | -0,34% | 4.028,00 |
| 08.12.2025 | 44,45 | 44,85 | 43,40 | 44,05 | -0,90% | 4.942,00 |
| 05.12.2025 | 43,05 | 44,50 | 43,05 | 44,45 | 3,25% | 3.782,00 |
| 04.12.2025 | 42,55 | 43,45 | 42,45 | 43,05 | 1,29% | 5.196,00 |
| 03.12.2025 | 42,35 | 42,85 | 42,35 | 42,50 | -0,12% | 4.881,00 |
| 02.12.2025 | 42,75 | 43,00 | 42,25 | 42,55 | -0,58% | 1.509,00 |
| 01.12.2025 | 42,65 | 43,00 | 42,40 | 42,80 | -0,58% | 4.137,00 |
| 28.11.2025 | 42,50 | 43,05 | 42,35 | 43,05 | 0,35% | 1.405,00 |
| 27.11.2025 | 42,10 | 42,90 | 41,60 | 42,90 | 1,90% | 1.846,00 |
| 26.11.2025 | 41,70 | 42,10 | 41,15 | 42,10 | 0,60% | 1.926,00 |
| 25.11.2025 | 42,00 | 42,05 | 41,05 | 41,85 | 0,36% | 2.994,00 |
| 24.11.2025 | 40,80 | 41,90 | 40,55 | 41,70 | 2,71% | 3.078,00 |
| 21.11.2025 | 40,35 | 40,85 | 40,20 | 40,60 | -0,37% | 1.486,00 |
| 20.11.2025 | 40,95 | 40,95 | 40,25 | 40,75 | -0,12% | 2.558,00 |
| 19.11.2025 | 40,50 | 40,95 | 40,25 | 40,80 | 0,74% | 1.257,00 |
| 18.11.2025 | 40,25 | 40,55 | 39,55 | 40,50 | 0,25% | 7.169,00 |
| 17.11.2025 | 40,85 | 40,95 | 40,25 | 40,40 | -0,86% | 5.601,00 |
| 14.11.2025 | 41,15 | 41,35 | 40,05 | 40,75 | -0,73% | 6.704,00 |
| 13.11.2025 | 41,90 | 42,00 | 41,00 | 41,05 | -2,73% | 2.579,00 |
| 12.11.2025 | 41,45 | 42,20 | 41,30 | 42,20 | 1,08% | 4.217,00 |
| 11.11.2025 | 41,80 | 41,95 | 41,35 | 41,75 | -1,18% | 1.240,00 |
| 10.11.2025 | 41,80 | 42,25 | 41,30 | 42,25 | 0,84% | 5.316,00 |
| 07.11.2025 | 41,40 | 41,90 | 40,55 | 41,90 | 2,95% | 7.047,00 |
| 06.11.2025 | 41,30 | 41,60 | 40,70 | 40,70 | -2,75% | 3.864,00 |
| 05.11.2025 | 41,25 | 41,95 | 40,85 | 41,85 | 0,97% | 3.169,00 |
| 04.11.2025 | 41,35 | 41,90 | 41,05 | 41,45 | -0,84% | 7.501,00 |
| 03.11.2025 | 41,65 | 42,05 | 41,20 | 41,80 | 0,00% | 7.816,00 |
| 31.10.2025 | 42,55 | 42,55 | 41,50 | 41,80 | -0,95% | 4.023,00 |
| 30.10.2025 | 41,65 | 42,60 | 41,20 | 42,20 | 1,81% | 6.577,00 |
| 29.10.2025 | 43,50 | 43,65 | 41,35 | 41,45 | -5,58% | 12.983,00 |
| 28.10.2025 | 44,35 | 44,35 | 42,85 | 43,90 | -1,01% | 8.406,00 |
| 27.10.2025 | 43,20 | 44,70 | 43,20 | 44,35 | 2,90% | 15.193,00 |
| 24.10.2025 | 42,80 | 43,60 | 42,80 | 43,10 | 0,12% | 5.645,00 |
| 23.10.2025 | 43,20 | 43,70 | 42,75 | 43,05 | 0,00% | 8.582,00 |
| 22.10.2025 | 44,80 | 45,00 | 42,30 | 43,05 | -6,00% | 23.414,00 |
| 21.10.2025 | 47,75 | 48,45 | 44,65 | 45,80 | -3,58% | 13.540,00 |
| 20.10.2025 | 45,90 | 47,95 | 45,45 | 47,50 | 3,71% | 4.074,00 |
| 17.10.2025 | 46,00 | 46,00 | 44,85 | 45,80 | -1,29% | 4.223,00 |
| 16.10.2025 | 45,70 | 46,60 | 45,30 | 46,40 | 2,43% | 3.252,00 |
| 15.10.2025 | 46,95 | 46,95 | 45,30 | 45,30 | -3,10% | 4.790,00 |
| 14.10.2025 | 47,50 | 47,50 | 46,15 | 46,75 | -1,27% | 1.685,00 |
| 13.10.2025 | 47,45 | 47,90 | 46,85 | 47,35 | 0,11% | 2.927,00 |
| 10.10.2025 | 47,50 | 47,85 | 46,50 | 47,30 | -0,32% | 7.174,00 |
| 09.10.2025 | 47,65 | 47,75 | 47,00 | 47,45 | 0,00% | 958,00 |
| 08.10.2025 | 48,40 | 48,40 | 47,40 | 47,45 | -1,86% | 890,00 |
| 07.10.2025 | 47,25 | 48,35 | 46,85 | 48,35 | 2,33% | 3.121,00 |
| 06.10.2025 | 46,15 | 47,35 | 45,80 | 47,25 | 2,61% | 4.061,00 |
| 03.10.2025 | 45,60 | 46,05 | 45,50 | 46,05 | -0,22% | 987,00 |
| 02.10.2025 | 46,15 | 46,60 | 45,60 | 46,15 | 0,22% | 4.485,00 |
| 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 |