35,425€
-2,41%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 43,20 | 43,20 | 40,05 | 40,90 | -4,22% | 21.576,00 |
| 10.02.2026 | 42,70 | 43,20 | 42,35 | 42,70 | 0,00% | 1.038,00 |
| 09.02.2026 | 43,20 | 43,20 | 42,15 | 42,70 | -0,47% | 1.913,00 |
| 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 |