33,200€
-0,75%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,35 | 34,35 | 33,05 | 33,20 | -0,75% | 9.889,00 |
| 11.11.2026 | 33,45 | 33,65 | 33,05 | 33,45 | 0,60% | 10.239,00 |
| 10.11.2026 | 33,60 | 33,60 | 33,05 | 33,25 | -0,45% | 5.629,00 |
| 09.11.2026 | 33,60 | 33,65 | 33,00 | 33,40 | -1,04% | 12.241,00 |
| 06.11.2026 | 33,75 | 35,00 | 32,60 | 33,75 | -0,30% | 16.744,00 |
| 05.11.2026 | 34,05 | 35,60 | 33,65 | 33,85 | -1,02% | 11.801,00 |
| 04.11.2026 | 33,80 | 34,20 | 33,40 | 34,20 | 2,40% | 5.424,00 |
| 03.11.2026 | 33,55 | 33,90 | 33,15 | 33,40 | 0,15% | 4.378,00 |
| 02.11.2026 | 33,55 | 33,70 | 33,30 | 33,35 | -0,60% | 6.253,00 |
| 30.10.2026 | 33,40 | 33,95 | 33,25 | 33,55 | 1,36% | 8.175,00 |
| 29.10.2026 | 33,45 | 33,55 | 33,10 | 33,10 | -1,34% | 4.530,00 |
| 28.10.2026 | 33,75 | 33,95 | 33,25 | 33,55 | -0,59% | 9.645,00 |
| 27.10.2026 | 33,95 | 34,25 | 33,50 | 33,75 | -1,46% | 5.415,00 |
| 26.10.2026 | 34,30 | 34,95 | 33,90 | 34,25 | 0,00% | 4.859,00 |
| 23.10.2026 | 34,15 | 34,85 | 34,00 | 34,25 | 0,88% | 3.056,00 |
| 22.10.2026 | 34,35 | 34,35 | 33,55 | 33,95 | -1,16% | 5.936,00 |
| 21.10.2026 | 34,30 | 34,70 | 32,30 | 34,35 | 0,00% | 16.739,00 |
| 20.10.2026 | 35,80 | 35,80 | 33,00 | 34,35 | -2,83% | 21.731,00 |
| 19.10.2026 | 34,70 | 35,90 | 34,70 | 35,35 | 0,57% | 2.992,00 |
| 16.10.2026 | 35,10 | 35,60 | 34,85 | 35,15 | 0,43% | 3.519,00 |
| 15.10.2026 | 34,65 | 35,20 | 34,30 | 35,00 | 1,16% | 3.006,00 |
| 14.10.2026 | 34,85 | 35,20 | 34,55 | 34,60 | -1,70% | 3.476,00 |
| 13.10.2026 | 34,65 | 35,35 | 34,65 | 35,20 | 1,44% | 2.662,00 |
| 12.10.2026 | 34,85 | 35,05 | 34,50 | 34,70 | 0,14% | 2.920,00 |
| 09.10.2026 | 34,45 | 35,25 | 34,45 | 34,65 | 1,17% | 1.846,00 |
| 08.10.2026 | 34,75 | 35,30 | 34,15 | 34,25 | -2,42% | 2.440,00 |
| 07.10.2026 | 34,85 | 35,55 | 34,75 | 35,10 | 0,14% | 2.817,00 |
| 06.10.2026 | 34,15 | 35,05 | 34,15 | 35,05 | 2,64% | 1.314,00 |
| 05.10.2026 | 33,85 | 34,70 | 33,60 | 34,15 | -0,58% | 3.269,00 |
| 02.10.2026 | 34,05 | 34,65 | 34,05 | 34,35 | -0,29% | 6.616,00 |
| 01.10.2026 | 33,35 | 34,55 | 33,30 | 34,45 | 2,68% | 4.197,00 |
| 30.09.2026 | 34,45 | 34,70 | 33,35 | 33,55 | -2,47% | 9.474,00 |
| 29.09.2026 | 33,35 | 34,45 | 33,35 | 34,40 | 3,15% | 4.911,00 |
| 28.09.2026 | 34,05 | 34,70 | 33,30 | 33,35 | -2,06% | 5.472,00 |
| 25.09.2026 | 34,40 | 34,40 | 33,55 | 34,05 | -0,44% | 8.610,00 |
| 24.09.2026 | 34,20 | 34,55 | 34,00 | 34,20 | 0,00% | 3.530,00 |
| 23.09.2026 | 34,80 | 34,90 | 34,00 | 34,20 | -1,44% | 9.563,00 |
| 22.09.2026 | 35,15 | 35,30 | 34,60 | 34,70 | -2,39% | 11.507,00 |
| 21.09.2026 | 35,35 | 35,55 | 35,05 | 35,55 | 1,43% | 1.866,00 |
| 18.09.2026 | 35,35 | 35,60 | 35,05 | 35,05 | -0,85% | 4.687,00 |
| 17.09.2026 | 35,45 | 35,75 | 35,25 | 35,35 | -0,70% | 3.099,00 |
| 16.09.2026 | 35,90 | 35,90 | 35,50 | 35,60 | -0,97% | 1.458,00 |
| 15.09.2026 | 36,00 | 36,15 | 35,60 | 35,95 | -0,28% | 3.520,00 |
| 14.09.2026 | 36,05 | 36,40 | 35,95 | 36,05 | -0,83% | 2.725,00 |
| 11.09.2026 | 35,65 | 36,45 | 35,55 | 36,35 | 1,39% | 3.312,00 |
| 10.09.2026 | 35,90 | 36,55 | 35,65 | 35,85 | -0,14% | 2.351,00 |
| 09.09.2026 | 35,65 | 36,15 | 35,65 | 35,90 | 0,56% | 1.445,00 |
| 08.09.2026 | 35,90 | 36,00 | 35,55 | 35,70 | -0,70% | 7.945,00 |
| 07.09.2026 | 36,20 | 36,50 | 35,60 | 35,95 | 0,00% | 3.634,00 |
| 04.09.2026 | 35,85 | 36,45 | 35,85 | 35,95 | -0,96% | 3.262,00 |
| 03.09.2026 | 35,85 | 36,45 | 35,50 | 36,30 | 1,11% | 3.360,00 |
| 02.09.2026 | 36,15 | 36,20 | 35,55 | 35,90 | -0,42% | 4.129,00 |
| 01.09.2026 | 36,25 | 36,40 | 36,05 | 36,05 | -0,28% | 2.957,00 |
| 31.08.2026 | 37,05 | 37,15 | 36,15 | 36,15 | -2,95% | 6.845,00 |
| 28.08.2026 | 37,05 | 37,25 | 36,95 | 37,25 | 0,00% | 3.858,00 |
| 27.08.2026 | 37,00 | 37,25 | 36,75 | 37,25 | 0,81% | 1.648,00 |
| 26.08.2026 | 37,25 | 37,25 | 36,20 | 36,95 | -0,81% | 3.411,00 |
| 25.08.2026 | 36,95 | 37,35 | 36,95 | 37,25 | 0,81% | 2.679,00 |
| 24.08.2026 | 37,45 | 37,45 | 36,90 | 36,95 | -0,14% | 3.640,00 |
| 21.08.2026 | 37,25 | 37,35 | 36,60 | 37,00 | -0,54% | 3.619,00 |
| 20.08.2026 | 37,00 | 37,25 | 36,50 | 37,20 | 0,54% | 3.466,00 |
| 19.08.2026 | 36,40 | 37,00 | 35,95 | 37,00 | 2,64% | 7.144,00 |
| 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 |