55,800€
-0,36%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 48,10 | 48,75 | 48,05 | 48,15 | -0,62% | 1.830,00 |
| 24.02.2025 | 48,45 | 48,65 | 47,65 | 48,45 | 0,31% | 2.941,00 |
| 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 |