52,500€
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 52,40 | 53,00 | 52,10 | 52,30 | -0,19% | 1.255,00 |
| 20.11.2024 | 52,80 | 52,90 | 52,10 | 52,40 | 0,96% | 419,00 |
| 19.11.2024 | 53,70 | 53,70 | 51,90 | 51,90 | -2,63% | 1.346,00 |
| 18.11.2024 | 52,10 | 53,30 | 52,10 | 53,30 | 2,70% | 869,00 |
| 15.11.2024 | 52,30 | 52,30 | 50,20 | 51,90 | -0,38% | 3.959,00 |
| 14.11.2024 | 52,60 | 52,90 | 52,10 | 52,10 | -0,95% | 1.173,00 |
| 13.11.2024 | 52,90 | 53,10 | 52,60 | 52,60 | -0,75% | 1.877,00 |
| 12.11.2024 | 53,70 | 54,00 | 52,90 | 53,00 | -1,85% | 3.534,00 |
| 11.11.2024 | 55,60 | 55,60 | 53,60 | 54,00 | -2,70% | 1.618,00 |
| 08.11.2024 | 55,40 | 56,50 | 55,40 | 55,50 | -0,89% | 845,00 |
| 07.11.2024 | 55,20 | 57,10 | 55,20 | 56,00 | 0,54% | 1.101,00 |
| 06.11.2024 | 54,90 | 55,90 | 54,30 | 55,70 | 2,58% | 2.009,00 |
| 05.11.2024 | 54,10 | 54,60 | 53,30 | 54,30 | 2,07% | 251,00 |
| 04.11.2024 | 53,30 | 53,70 | 53,10 | 53,20 | 0,19% | 1.721,00 |
| 01.11.2024 | 53,10 | 53,80 | 53,10 | 53,10 | -0,19% | 630,00 |
| 31.10.2024 | 53,20 | 54,20 | 53,10 | 53,20 | 0,00% | 2.744,00 |
| 30.10.2024 | 53,70 | 54,00 | 53,20 | 53,20 | -0,93% | 2.532,00 |
| 29.10.2024 | 53,60 | 54,10 | 53,30 | 53,70 | 0,00% | 457,00 |
| 28.10.2024 | 54,00 | 54,20 | 53,30 | 53,70 | 0,19% | 945,00 |
| 25.10.2024 | 54,90 | 55,00 | 53,60 | 53,60 | -1,83% | 2.353,00 |
| 24.10.2024 | 54,90 | 55,00 | 54,20 | 54,60 | -0,55% | 1.237,00 |
| 23.10.2024 | 56,40 | 56,40 | 54,90 | 54,90 | -2,66% | 486,00 |
| 22.10.2024 | 57,10 | 57,10 | 56,00 | 56,40 | -0,35% | 1.737,00 |
| 21.10.2024 | 57,60 | 58,30 | 56,10 | 56,60 | -1,57% | 1.686,00 |
| 18.10.2024 | 54,50 | 58,30 | 54,50 | 57,50 | 6,48% | 2.516,00 |
| 17.10.2024 | 53,80 | 54,40 | 53,30 | 54,00 | -0,37% | 1.808,00 |
| 16.10.2024 | 53,90 | 54,60 | 53,90 | 54,20 | 0,18% | 669,00 |
| 15.10.2024 | 54,50 | 54,60 | 53,40 | 54,10 | -0,73% | 1.558,00 |
| 14.10.2024 | 54,50 | 54,80 | 53,50 | 54,50 | 0,00% | 956,00 |
| 11.10.2024 | 54,60 | 54,60 | 53,70 | 54,50 | 1,49% | 1.093,00 |
| 10.10.2024 | 54,60 | 54,70 | 53,60 | 53,70 | -1,10% | 1.003,00 |
| 09.10.2024 | 54,10 | 54,30 | 53,80 | 54,30 | 0,74% | 1.275,00 |
| 08.10.2024 | 55,20 | 55,20 | 53,80 | 53,90 | -2,36% | 3.131,00 |
| 07.10.2024 | 54,80 | 55,20 | 54,50 | 55,20 | 0,36% | 430,00 |
| 04.10.2024 | 54,20 | 55,10 | 54,00 | 55,00 | 1,85% | 2.073,00 |
| 03.10.2024 | 55,10 | 55,10 | 53,90 | 54,00 | -2,00% | 297,00 |
| 02.10.2024 | 54,70 | 55,10 | 54,00 | 55,10 | 1,47% | 1.197,00 |
| 01.10.2024 | 55,20 | 55,40 | 53,70 | 54,30 | 0,37% | 1.755,00 |
| 30.09.2024 | 53,80 | 54,40 | 53,50 | 54,10 | 0,00% | 1.001,00 |
| 27.09.2024 | 54,70 | 54,80 | 54,00 | 54,10 | -0,92% | 759,00 |
| 26.09.2024 | 54,30 | 54,70 | 53,10 | 54,60 | 0,74% | 849,00 |
| 25.09.2024 | 54,30 | 54,80 | 54,20 | 54,20 | -0,55% | 389,00 |
| 24.09.2024 | 55,10 | 55,10 | 54,50 | 54,50 | -0,55% | 311,00 |
| 23.09.2024 | 54,50 | 55,30 | 54,40 | 54,80 | -0,18% | 794,00 |
| 20.09.2024 | 55,10 | 55,20 | 54,30 | 54,90 | -2,31% | 685,00 |
| 19.09.2024 | 55,70 | 56,60 | 55,50 | 56,20 | 0,90% | 561,00 |
| 18.09.2024 | 55,90 | 56,70 | 55,70 | 55,70 | 0,00% | 523,00 |
| 17.09.2024 | 55,40 | 56,40 | 55,10 | 55,70 | 0,91% | 303,00 |
| 16.09.2024 | 56,40 | 56,70 | 55,20 | 55,20 | -2,13% | 408,00 |
| 13.09.2024 | 56,90 | 57,00 | 56,10 | 56,40 | -0,88% | 680,00 |
| 12.09.2024 | 55,30 | 57,30 | 55,30 | 56,90 | 1,97% | 1.908,00 |
| 11.09.2024 | 56,00 | 56,30 | 55,60 | 55,80 | 0,00% | 285,00 |
| 10.09.2024 | 54,50 | 55,80 | 54,20 | 55,80 | 1,64% | 268,00 |
| 09.09.2024 | 55,00 | 55,10 | 54,70 | 54,90 | -0,18% | 615,00 |
| 06.09.2024 | 54,40 | 55,90 | 54,40 | 55,00 | 0,92% | 854,00 |
| 05.09.2024 | 54,90 | 55,60 | 54,50 | 54,50 | -1,45% | 767,00 |
| 04.09.2024 | 54,20 | 55,60 | 54,20 | 55,30 | 1,65% | 728,00 |
| 03.09.2024 | 54,80 | 56,10 | 54,20 | 54,40 | -1,27% | 659,00 |
| 02.09.2024 | 55,80 | 56,30 | 55,10 | 55,10 | -1,25% | 2.571,00 |
| 30.08.2024 | 54,80 | 55,80 | 54,80 | 55,80 | 1,82% | 1.426,00 |
| 29.08.2024 | 54,70 | 54,90 | 54,60 | 54,80 | -0,18% | 563,00 |
| 28.08.2024 | 55,00 | 55,30 | 54,20 | 54,90 | -0,18% | 1.594,00 |
| 27.08.2024 | 55,70 | 55,80 | 54,60 | 55,00 | -0,54% | 1.242,00 |
| 26.08.2024 | 55,50 | 55,70 | 55,30 | 55,30 | -0,54% | 896,00 |
| 23.08.2024 | 55,80 | 56,10 | 55,20 | 55,60 | -0,54% | 541,00 |
| 22.08.2024 | 55,90 | 55,90 | 55,50 | 55,90 | -1,06% | 645,00 |
| 21.08.2024 | 56,20 | 56,60 | 55,70 | 56,50 | 0,00% | 1.120,00 |
| 20.08.2024 | 56,40 | 56,80 | 56,20 | 56,50 | -0,88% | 296,00 |
| 19.08.2024 | 57,70 | 58,00 | 56,50 | 57,00 | -1,04% | 1.098,00 |
| 16.08.2024 | 58,40 | 59,00 | 57,10 | 57,60 | -1,37% | 1.285,00 |
| 15.08.2024 | 59,60 | 59,60 | 58,40 | 58,40 | -2,34% | 356,00 |
| 14.08.2024 | 58,80 | 59,90 | 58,40 | 59,80 | 1,53% | 800,00 |
| 13.08.2024 | 58,70 | 58,90 | 57,70 | 58,90 | 0,34% | 574,00 |
| 12.08.2024 | 58,20 | 58,70 | 58,20 | 58,70 | 0,86% | 247,00 |
| 09.08.2024 | 57,30 | 58,90 | 57,30 | 58,20 | 0,69% | 462,00 |
| 08.08.2024 | 58,00 | 58,00 | 57,40 | 57,80 | -0,69% | 219,00 |
| 07.08.2024 | 58,20 | 58,20 | 57,00 | 58,20 | 1,04% | 540,00 |
| 06.08.2024 | 55,70 | 58,00 | 55,70 | 57,60 | 3,04% | 871,00 |
| 05.08.2024 | 59,10 | 59,10 | 55,40 | 55,90 | -4,12% | 1.841,00 |
| 02.08.2024 | 59,60 | 59,60 | 58,30 | 58,30 | -2,18% | 668,00 |
| 01.08.2024 | 59,60 | 60,30 | 59,60 | 59,60 | -0,67% | 186,00 |
| 31.07.2024 | 59,10 | 60,30 | 58,50 | 60,00 | 0,17% | 1.265,00 |
| 30.07.2024 | 58,50 | 59,90 | 58,40 | 59,90 | -0,50% | 376,00 |
| 29.07.2024 | 59,90 | 60,20 | 59,00 | 60,20 | 1,18% | 3.461,00 |
| 26.07.2024 | 58,00 | 59,90 | 58,00 | 59,50 | 2,59% | 5.043,00 |
| 25.07.2024 | 58,20 | 58,30 | 57,20 | 58,00 | -0,34% | 1.131,00 |
| 24.07.2024 | 57,40 | 58,70 | 57,20 | 58,20 | 1,93% | 1.929,00 |
| 23.07.2024 | 56,10 | 57,40 | 55,60 | 57,10 | 1,96% | 558,00 |
| 22.07.2024 | 54,80 | 57,10 | 54,60 | 56,00 | 2,56% | 1.151,00 |
| 19.07.2024 | 55,10 | 55,10 | 54,40 | 54,60 | -1,80% | 1.130,00 |
| 18.07.2024 | 56,00 | 57,00 | 55,50 | 55,60 | -0,71% | 1.442,00 |
| 17.07.2024 | 57,50 | 57,50 | 56,00 | 56,00 | -2,61% | 450,00 |
| 16.07.2024 | 57,80 | 57,90 | 56,90 | 57,50 | -1,54% | 154,00 |
| 15.07.2024 | 57,30 | 59,20 | 57,30 | 58,40 | 1,57% | 2.028,00 |
| 12.07.2024 | 57,50 | 59,50 | 57,40 | 57,50 | -0,52% | 2.101,00 |
| 11.07.2024 | 55,50 | 58,20 | 55,50 | 57,80 | 3,58% | 255,00 |
| 10.07.2024 | 56,40 | 56,50 | 55,80 | 55,80 | -0,53% | 161,00 |
| 09.07.2024 | 57,20 | 57,20 | 56,10 | 56,10 | -1,92% | 1.308,00 |
| 08.07.2024 | 57,50 | 58,20 | 57,10 | 57,20 | -0,17% | 1.246,00 |
| 05.07.2024 | 55,60 | 57,90 | 55,60 | 57,30 | 2,87% | 615,00 |