37,250€
1,64%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 36,60 | 37,48 | 36,40 | 37,15 | 1,36% | 173,00 |
| 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 |
| 27.03.2026 | 34,40 | 34,40 | 33,35 | 33,50 | -1,76% | 18.457,00 |
| 26.03.2026 | 33,75 | 34,20 | 33,50 | 34,10 | -0,44% | 8.323,00 |
| 25.03.2026 | 34,15 | 34,70 | 33,65 | 34,25 | 0,88% | 14.039,00 |
| 24.03.2026 | 34,20 | 34,45 | 33,70 | 33,95 | -2,72% | 8.536,00 |
| 23.03.2026 | 35,65 | 35,65 | 34,00 | 34,90 | -2,10% | 15.073,00 |
| 20.03.2026 | 36,50 | 36,50 | 34,50 | 35,65 | -1,25% | 9.565,00 |
| 19.03.2026 | 37,25 | 37,35 | 34,85 | 36,10 | -3,60% | 15.617,00 |
| 18.03.2026 | 35,35 | 37,75 | 35,20 | 37,45 | 6,39% | 15.882,00 |
| 17.03.2026 | 34,55 | 35,20 | 34,55 | 35,20 | 2,03% | 11.093,00 |
| 16.03.2026 | 35,65 | 35,70 | 34,00 | 34,50 | -2,68% | 13.056,00 |
| 13.03.2026 | 36,05 | 36,05 | 35,25 | 35,45 | -0,84% | 7.060,00 |
| 12.03.2026 | 36,00 | 36,50 | 35,55 | 35,75 | -1,24% | 8.122,00 |
| 11.03.2026 | 37,00 | 37,00 | 36,10 | 36,20 | -2,16% | 6.480,00 |
| 10.03.2026 | 37,60 | 37,75 | 36,65 | 37,00 | -1,60% | 11.018,00 |
| 09.03.2026 | 37,80 | 37,95 | 37,05 | 37,60 | -0,53% | 5.710,00 |
| 06.03.2026 | 37,55 | 38,35 | 37,45 | 37,80 | 0,13% | 6.995,00 |
| 05.03.2026 | 38,45 | 38,45 | 37,55 | 37,75 | -1,31% | 4.188,00 |
| 04.03.2026 | 38,10 | 38,40 | 38,05 | 38,25 | -0,13% | 7.462,00 |
| 03.03.2026 | 38,85 | 38,85 | 38,10 | 38,30 | -2,42% | 4.551,00 |
| 02.03.2026 | 39,80 | 39,80 | 38,75 | 39,25 | -1,38% | 3.126,00 |
| 27.02.2026 | 39,00 | 39,80 | 38,75 | 39,80 | 1,79% | 11.621,00 |
| 26.02.2026 | 38,40 | 39,50 | 38,40 | 39,10 | 1,69% | 4.365,00 |
| 25.02.2026 | 38,65 | 38,85 | 38,20 | 38,45 | 0,65% | 4.433,00 |
| 24.02.2026 | 38,35 | 38,70 | 38,10 | 38,20 | -0,65% | 5.916,00 |
| 23.02.2026 | 38,45 | 38,90 | 38,25 | 38,45 | 0,00% | 7.162,00 |
| 20.02.2026 | 39,25 | 39,50 | 38,25 | 38,45 | -0,90% | 8.994,00 |
| 19.02.2026 | 38,60 | 39,40 | 38,35 | 38,80 | 0,52% | 6.030,00 |
| 18.02.2026 | 38,50 | 38,80 | 38,25 | 38,60 | 0,39% | 8.992,00 |
| 17.02.2026 | 38,65 | 38,90 | 38,15 | 38,45 | 0,52% | 7.109,00 |
| 16.02.2026 | 39,55 | 40,20 | 38,10 | 38,25 | -0,52% | 13.827,00 |
| 13.02.2026 | 38,80 | 39,10 | 38,05 | 38,45 | -1,03% | 10.246,00 |
| 12.02.2026 | 41,10 | 41,30 | 38,05 | 38,85 | -5,01% | 23.380,00 |