36,250€
0,55%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 36,40 | 36,40 | 36,05 | 36,28 | 0,62% | 20,00 |
| 18.08.2026 | 36,30 | 36,60 | 35,65 | 36,05 | 0,14% | 15.733,00 |
| 17.08.2026 | 36,45 | 36,70 | 35,70 | 36,00 | -1,23% | 6.336,00 |
| 14.08.2026 | 36,30 | 37,25 | 35,70 | 36,45 | 1,82% | 9.879,00 |
| 13.08.2026 | 35,90 | 36,10 | 35,30 | 35,80 | -0,42% | 6.604,00 |
| 12.08.2026 | 36,15 | 36,15 | 35,55 | 35,95 | -0,83% | 4.562,00 |
| 11.08.2026 | 36,95 | 37,05 | 35,85 | 36,25 | -0,82% | 16.566,00 |
| 10.08.2026 | 36,85 | 37,00 | 36,35 | 36,55 | -0,81% | 4.143,00 |
| 07.08.2026 | 36,40 | 37,20 | 36,35 | 36,85 | 0,82% | 1.843,00 |
| 06.08.2026 | 36,50 | 36,80 | 36,15 | 36,55 | 0,41% | 6.502,00 |
| 05.08.2026 | 36,70 | 37,85 | 36,25 | 36,40 | -0,68% | 7.437,00 |
| 04.08.2026 | 37,35 | 37,35 | 36,25 | 36,65 | -1,87% | 6.617,00 |
| 03.08.2026 | 37,95 | 39,25 | 37,00 | 37,35 | -0,93% | 16.733,00 |
| 31.07.2026 | 37,85 | 38,20 | 37,00 | 37,70 | -0,13% | 7.404,00 |
| 30.07.2026 | 39,20 | 39,20 | 37,70 | 37,75 | -2,96% | 9.637,00 |
| 29.07.2026 | 38,35 | 39,05 | 37,55 | 38,90 | 2,23% | 9.640,00 |
| 28.07.2026 | 37,20 | 38,45 | 36,75 | 38,05 | 2,84% | 16.400,00 |
| 27.07.2026 | 35,55 | 37,50 | 35,40 | 37,00 | 4,37% | 7.312,00 |
| 24.07.2026 | 35,20 | 36,00 | 34,90 | 35,45 | 1,58% | 3.507,00 |
| 23.07.2026 | 35,05 | 35,55 | 34,75 | 34,90 | -0,43% | 4.766,00 |
| 22.07.2026 | 35,15 | 35,60 | 34,80 | 35,05 | 0,14% | 8.676,00 |
| 21.07.2026 | 35,55 | 35,85 | 34,40 | 35,00 | -2,10% | 9.865,00 |
| 20.07.2026 | 34,65 | 35,75 | 34,10 | 35,75 | 2,73% | 6.274,00 |
| 17.07.2026 | 34,85 | 34,95 | 34,50 | 34,80 | -1,42% | 9.848,00 |
| 16.07.2026 | 36,10 | 36,10 | 34,75 | 35,30 | -2,22% | 3.968,00 |
| 15.07.2026 | 36,45 | 36,95 | 35,55 | 36,10 | -2,30% | 4.933,00 |
| 14.07.2026 | 36,70 | 37,00 | 36,05 | 36,95 | 0,00% | 2.385,00 |
| 13.07.2026 | 36,45 | 37,40 | 36,40 | 36,95 | 1,37% | 3.095,00 |
| 10.07.2026 | 36,70 | 37,30 | 36,45 | 36,45 | -0,68% | 715,00 |
| 09.07.2026 | 36,55 | 37,20 | 36,30 | 36,70 | 0,41% | 1.983,00 |
| 08.07.2026 | 37,35 | 37,35 | 36,15 | 36,55 | -1,35% | 5.195,00 |
| 07.07.2026 | 37,35 | 37,80 | 37,05 | 37,05 | -1,07% | 4.776,00 |
| 06.07.2026 | 36,65 | 37,50 | 36,60 | 37,45 | 2,18% | 1.578,00 |
| 03.07.2026 | 37,45 | 37,45 | 36,15 | 36,65 | -1,87% | 2.467,00 |
| 02.07.2026 | 36,15 | 37,35 | 36,05 | 37,35 | 3,03% | 1.905,00 |
| 01.07.2026 | 35,95 | 36,60 | 35,55 | 36,25 | 1,12% | 5.156,00 |
| 30.06.2026 | 36,25 | 36,25 | 35,45 | 35,85 | -1,65% | 5.680,00 |
| 29.06.2026 | 35,60 | 36,45 | 35,45 | 36,45 | 2,39% | 7.978,00 |
| 26.06.2026 | 34,50 | 35,85 | 34,45 | 35,60 | 3,04% | 6.705,00 |
| 25.06.2026 | 35,15 | 35,15 | 34,50 | 34,55 | -0,86% | 7.044,00 |
| 24.06.2026 | 34,60 | 35,35 | 34,10 | 34,85 | 0,43% | 5.559,00 |
| 23.06.2026 | 35,10 | 35,35 | 34,30 | 34,70 | -1,14% | 5.046,00 |
| 22.06.2026 | 34,65 | 35,70 | 34,65 | 35,10 | 1,15% | 11.034,00 |
| 19.06.2026 | 34,95 | 35,50 | 34,55 | 34,70 | -0,86% | 3.349,00 |
| 18.06.2026 | 35,35 | 35,35 | 34,55 | 35,00 | -1,55% | 9.393,00 |
| 17.06.2026 | 35,45 | 35,70 | 35,05 | 35,55 | -0,14% | 6.617,00 |
| 16.06.2026 | 35,55 | 36,00 | 35,10 | 35,60 | 0,14% | 5.929,00 |
| 15.06.2026 | 36,80 | 36,90 | 35,35 | 35,55 | -0,97% | 4.829,00 |
| 12.06.2026 | 35,80 | 36,45 | 35,30 | 35,90 | 1,13% | 4.029,00 |
| 11.06.2026 | 35,35 | 36,30 | 35,20 | 35,50 | -0,98% | 3.807,00 |
| 10.06.2026 | 36,35 | 36,35 | 35,25 | 35,85 | -1,10% | 7.677,00 |
| 09.06.2026 | 37,30 | 37,80 | 36,25 | 36,25 | -2,82% | 4.752,00 |
| 08.06.2026 | 37,55 | 37,90 | 37,15 | 37,30 | -0,67% | 2.048,00 |
| 05.06.2026 | 38,40 | 39,15 | 37,55 | 37,55 | -2,34% | 2.728,00 |
| 04.06.2026 | 37,65 | 38,50 | 37,60 | 38,45 | 2,12% | 1.979,00 |
| 03.06.2026 | 38,05 | 38,15 | 37,10 | 37,65 | -1,70% | 2.812,00 |
| 02.06.2026 | 39,10 | 39,35 | 37,95 | 38,30 | -2,05% | 5.330,00 |
| 01.06.2026 | 38,50 | 39,25 | 38,20 | 39,10 | 2,22% | 5.694,00 |
| 29.05.2026 | 38,10 | 38,50 | 37,85 | 38,25 | 0,39% | 4.659,00 |
| 28.05.2026 | 38,00 | 38,15 | 37,35 | 38,10 | 0,13% | 4.764,00 |
| 27.05.2026 | 37,45 | 38,30 | 37,20 | 38,05 | 2,28% | 5.747,00 |
| 26.05.2026 | 37,50 | 37,65 | 36,55 | 37,20 | -1,33% | 6.401,00 |
| 25.05.2026 | 37,70 | 38,20 | 36,50 | 37,70 | 0,80% | 6.251,00 |
| 22.05.2026 | 36,65 | 37,40 | 35,90 | 37,40 | 2,19% | 5.589,00 |
| 21.05.2026 | 36,85 | 36,85 | 35,95 | 36,60 | -0,81% | 3.524,00 |
| 20.05.2026 | 36,45 | 36,90 | 35,40 | 36,90 | 1,23% | 8.813,00 |
| 19.05.2026 | 35,55 | 36,50 | 35,30 | 36,45 | 3,26% | 5.294,00 |
| 18.05.2026 | 35,20 | 35,85 | 34,65 | 35,30 | -0,14% | 3.878,00 |
| 15.05.2026 | 34,80 | 35,75 | 34,75 | 35,35 | 0,43% | 4.148,00 |
| 14.05.2026 | 34,70 | 35,20 | 34,50 | 35,20 | 1,44% | 4.300,00 |
| 13.05.2026 | 35,45 | 35,70 | 33,95 | 34,70 | -6,85% | 17.130,00 |
| 12.05.2026 | 38,20 | 38,20 | 36,95 | 37,25 | -3,37% | 14.676,00 |
| 11.05.2026 | 38,85 | 39,15 | 38,05 | 38,55 | -0,64% | 12.940,00 |
| 08.05.2026 | 39,05 | 39,30 | 38,50 | 38,80 | -0,89% | 6.959,00 |
| 07.05.2026 | 39,25 | 39,70 | 39,05 | 39,15 | -0,63% | 7.702,00 |
| 06.05.2026 | 40,30 | 40,40 | 38,85 | 39,40 | -1,13% | 11.017,00 |
| 05.05.2026 | 39,95 | 40,70 | 39,35 | 39,85 | -0,25% | 6.562,00 |
| 04.05.2026 | 40,40 | 41,15 | 39,85 | 39,95 | -1,11% | 18.705,00 |
| 30.04.2026 | 39,95 | 40,40 | 39,80 | 40,40 | 1,13% | 7.333,00 |
| 29.04.2026 | 39,90 | 40,20 | 39,30 | 39,95 | 0,25% | 8.187,00 |
| 28.04.2026 | 40,55 | 40,55 | 39,35 | 39,85 | -2,69% | 12.475,00 |
| 27.04.2026 | 40,35 | 40,95 | 40,00 | 40,95 | 2,50% | 10.896,00 |
| 24.04.2026 | 39,65 | 40,60 | 39,30 | 39,95 | 1,01% | 6.307,00 |
| 23.04.2026 | 39,90 | 40,55 | 39,25 | 39,55 | -3,42% | 8.653,00 |
| 22.04.2026 | 39,75 | 40,95 | 39,55 | 40,95 | 3,15% | 30.091,00 |
| 21.04.2026 | 37,85 | 40,75 | 37,65 | 39,70 | 4,89% | 24.995,00 |
| 20.04.2026 | 37,85 | 37,95 | 37,25 | 37,85 | -0,39% | 13.044,00 |
| 17.04.2026 | 37,70 | 38,50 | 37,20 | 38,00 | 1,60% | 7.736,00 |
| 16.04.2026 | 36,70 | 37,75 | 36,70 | 37,40 | 1,22% | 9.263,00 |
| 15.04.2026 | 36,60 | 37,15 | 36,35 | 36,95 | 1,09% | 4.865,00 |
| 14.04.2026 | 35,80 | 36,80 | 35,60 | 36,55 | 3,10% | 7.863,00 |
| 13.04.2026 | 35,35 | 35,70 | 33,60 | 35,45 | -0,14% | 14.752,00 |
| 10.04.2026 | 35,05 | 35,85 | 34,80 | 35,50 | -0,98% | 9.135,00 |
| 09.04.2026 | 35,65 | 36,50 | 34,65 | 35,85 | 0,42% | 6.570,00 |
| 08.04.2026 | 36,10 | 37,00 | 35,55 | 35,70 | 2,73% | 7.612,00 |
| 07.04.2026 | 35,10 | 35,60 | 34,30 | 34,75 | -0,43% | 7.831,00 |
| 02.04.2026 | 34,40 | 34,90 | 34,15 | 34,90 | -0,14% | 10.111,00 |
| 01.04.2026 | 35,30 | 35,55 | 34,70 | 34,95 | 1,01% | 8.121,00 |
| 31.03.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 3,28% | 9.363,00 |
| 30.03.2026 | 34,00 | 34,45 | 33,25 | 33,50 | 0,00% | 14.708,00 |