42,975€
-0,06%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 43,15 | 43,65 | 42,75 | 42,80 | -0,47% | 15.507,00 |
| 23.10.2025 | 43,20 | 43,75 | 42,70 | 43,00 | 0,70% | 45.050,00 |
| 22.10.2025 | 44,75 | 44,75 | 42,25 | 42,70 | -5,11% | 129.037,00 |
| 21.10.2025 | 48,45 | 48,65 | 44,70 | 45,00 | -0,99% | 62.457,00 |
| 20.10.2025 | 45,55 | 46,40 | 45,20 | 45,45 | 0,33% | 41.045,00 |
| 17.10.2025 | 45,75 | 45,85 | 44,60 | 45,30 | -1,31% | 21.951,00 |
| 16.10.2025 | 45,65 | 45,90 | 45,05 | 45,90 | 1,32% | 14.208,00 |
| 15.10.2025 | 46,55 | 46,55 | 45,30 | 45,30 | -2,16% | 9.184,00 |
| 14.10.2025 | 46,65 | 47,15 | 46,15 | 46,30 | -1,38% | 14.120,00 |
| 13.10.2025 | 47,75 | 47,80 | 46,75 | 46,95 | 0,97% | 9.265,00 |
| 10.10.2025 | 47,50 | 47,80 | 46,50 | 46,50 | -1,90% | 10.708,00 |
| 09.10.2025 | 47,40 | 47,50 | 47,00 | 47,40 | 0,32% | 5.651,00 |
| 08.10.2025 | 48,30 | 48,30 | 47,20 | 47,25 | -1,46% | 6.679,00 |
| 07.10.2025 | 47,20 | 48,25 | 46,90 | 47,95 | 2,35% | 38.334,00 |
| 06.10.2025 | 46,05 | 47,15 | 45,85 | 46,85 | 2,18% | 27.817,00 |
| 03.10.2025 | 45,80 | 46,00 | 45,45 | 45,85 | 0,11% | 11.168,00 |
| 02.10.2025 | 46,35 | 46,40 | 45,55 | 45,80 | -0,54% | 15.148,00 |
| 01.10.2025 | 47,20 | 47,20 | 45,90 | 46,05 | -1,81% | 9.732,00 |
| 30.09.2025 | 47,00 | 47,00 | 46,40 | 46,90 | 0,21% | 3.990,00 |
| 29.09.2025 | 47,10 | 47,55 | 46,75 | 46,80 | -0,43% | 2.782,00 |
| 26.09.2025 | 47,25 | 47,50 | 46,75 | 47,00 | -0,32% | 9.919,00 |
| 25.09.2025 | 47,10 | 47,55 | 46,70 | 47,15 | 0,75% | 10.749,00 |
| 24.09.2025 | 47,85 | 47,85 | 46,80 | 46,80 | -1,89% | 20.473,00 |
| 23.09.2025 | 47,30 | 48,00 | 47,30 | 47,70 | 1,17% | 8.791,00 |
| 22.09.2025 | 47,45 | 47,50 | 46,40 | 47,15 | -0,74% | 14.489,00 |
| 19.09.2025 | 47,85 | 48,00 | 47,45 | 47,50 | 0,21% | 12.881,00 |
| 18.09.2025 | 47,00 | 47,70 | 46,50 | 47,40 | 1,72% | 10.324,00 |
| 17.09.2025 | 46,65 | 46,95 | 46,30 | 46,60 | -0,21% | 7.123,00 |
| 16.09.2025 | 45,70 | 47,40 | 45,60 | 46,70 | 2,64% | 25.869,00 |
| 15.09.2025 | 46,10 | 46,30 | 45,30 | 45,50 | -0,98% | 16.317,00 |
| 12.09.2025 | 45,60 | 46,25 | 45,10 | 45,95 | 1,32% | 10.432,00 |
| 11.09.2025 | 46,15 | 46,15 | 45,15 | 45,35 | -1,73% | 13.266,00 |
| 10.09.2025 | 47,60 | 48,40 | 46,15 | 46,15 | -0,75% | 20.178,00 |
| 09.09.2025 | 47,20 | 47,20 | 46,35 | 46,50 | -0,96% | 10.585,00 |
| 08.09.2025 | 46,50 | 47,05 | 46,50 | 46,95 | 0,54% | 10.253,00 |
| 05.09.2025 | 47,00 | 47,85 | 46,70 | 46,70 | -0,32% | 28.810,00 |
| 04.09.2025 | 46,60 | 47,25 | 46,50 | 46,85 | 0,11% | 14.567,00 |
| 03.09.2025 | 47,35 | 47,90 | 46,45 | 46,80 | -1,06% | 29.047,00 |
| 02.09.2025 | 48,50 | 48,50 | 46,90 | 47,30 | -1,87% | 46.963,00 |
| 01.09.2025 | 48,30 | 48,60 | 47,75 | 48,20 | 0,42% | 41.209,00 |
| 29.08.2025 | 48,50 | 49,35 | 48,00 | 48,00 | -0,52% | 65.507,00 |
| 28.08.2025 | 51,30 | 51,50 | 47,00 | 48,25 | -5,21% | 80.859,00 |
| 27.08.2025 | 51,00 | 51,60 | 50,60 | 50,90 | -0,20% | 8.199,00 |
| 26.08.2025 | 50,60 | 51,20 | 50,00 | 51,00 | 1,39% | 14.288,00 |
| 25.08.2025 | 51,70 | 51,70 | 50,10 | 50,30 | -1,95% | 7.409,00 |
| 22.08.2025 | 50,80 | 51,70 | 50,80 | 51,30 | 1,58% | 10.227,00 |
| 21.08.2025 | 51,40 | 51,50 | 50,50 | 50,50 | -1,17% | 6.075,00 |
| 20.08.2025 | 51,00 | 51,50 | 51,00 | 51,10 | -0,39% | 4.163,00 |
| 19.08.2025 | 51,00 | 51,60 | 50,80 | 51,30 | 0,79% | 7.341,00 |
| 18.08.2025 | 51,20 | 51,50 | 50,90 | 50,90 | -1,17% | 5.467,00 |
| 15.08.2025 | 51,30 | 51,90 | 51,10 | 51,50 | 1,58% | 6.654,00 |
| 14.08.2025 | 51,10 | 51,50 | 50,60 | 50,70 | -1,36% | 10.780,00 |
| 13.08.2025 | 51,20 | 51,50 | 50,90 | 51,40 | 1,18% | 10.605,00 |
| 12.08.2025 | 51,50 | 51,90 | 50,80 | 50,80 | -0,78% | 12.504,00 |
| 11.08.2025 | 50,90 | 51,70 | 50,70 | 51,20 | 0,59% | 13.124,00 |
| 08.08.2025 | 51,00 | 51,90 | 50,90 | 50,90 | -0,20% | 15.838,00 |
| 07.08.2025 | 51,00 | 51,50 | 50,80 | 51,00 | 0,79% | 5.464,00 |
| 06.08.2025 | 51,50 | 52,20 | 50,30 | 50,60 | -1,36% | 8.172,00 |
| 05.08.2025 | 51,30 | 51,50 | 50,70 | 51,30 | 0,59% | 9.085,00 |
| 04.08.2025 | 51,00 | 51,20 | 50,50 | 51,00 | 0,99% | 5.301,00 |
| 01.08.2025 | 51,30 | 51,30 | 50,40 | 50,50 | -1,56% | 4.991,00 |
| 31.07.2025 | 51,80 | 52,10 | 51,00 | 51,30 | -0,19% | 5.945,00 |
| 30.07.2025 | 51,10 | 52,40 | 51,00 | 51,40 | 0,59% | 9.347,00 |
| 29.07.2025 | 51,50 | 51,70 | 51,00 | 51,10 | -0,20% | 6.321,00 |
| 28.07.2025 | 51,50 | 52,00 | 51,20 | 51,20 | 0,79% | 7.044,00 |
| 25.07.2025 | 51,90 | 52,10 | 50,70 | 50,80 | -2,12% | 17.411,00 |
| 24.07.2025 | 54,50 | 54,50 | 51,90 | 51,90 | -4,24% | 5.971,00 |
| 23.07.2025 | 53,50 | 56,30 | 53,50 | 54,20 | 1,88% | 11.591,00 |
| 22.07.2025 | 54,50 | 54,50 | 53,00 | 53,20 | -3,10% | 1.885,00 |
| 21.07.2025 | 55,30 | 56,10 | 54,40 | 54,90 | -0,72% | 8.827,00 |
| 18.07.2025 | 55,10 | 55,60 | 54,70 | 55,30 | 0,73% | 3.335,00 |
| 17.07.2025 | 54,00 | 54,90 | 53,60 | 54,90 | 1,67% | 7.284,00 |
| 16.07.2025 | 54,60 | 54,90 | 54,00 | 54,00 | -1,28% | 8.628,00 |
| 15.07.2025 | 53,50 | 55,00 | 53,20 | 54,70 | 3,01% | 4.898,00 |
| 14.07.2025 | 53,50 | 53,50 | 52,90 | 53,10 | -1,48% | 2.693,00 |
| 11.07.2025 | 53,70 | 54,40 | 53,50 | 53,90 | -0,37% | 2.683,00 |
| 10.07.2025 | 55,50 | 55,80 | 53,70 | 54,10 | -2,87% | 4.736,00 |
| 09.07.2025 | 54,80 | 56,20 | 54,80 | 55,70 | 1,27% | 6.088,00 |
| 08.07.2025 | 54,10 | 55,10 | 54,10 | 55,00 | 1,85% | 2.325,00 |
| 07.07.2025 | 55,00 | 55,00 | 53,90 | 54,00 | -1,10% | 1.994,00 |
| 04.07.2025 | 54,10 | 55,50 | 53,40 | 54,60 | 0,00% | 4.247,00 |
| 03.07.2025 | 54,00 | 55,00 | 53,10 | 54,60 | 2,06% | 13.486,00 |
| 02.07.2025 | 54,00 | 54,00 | 52,20 | 53,50 | 0,94% | 8.630,00 |
| 01.07.2025 | 54,70 | 54,70 | 52,40 | 53,00 | -1,67% | 8.267,00 |
| 30.06.2025 | 53,00 | 54,60 | 52,90 | 53,90 | 1,70% | 2.958,00 |
| 27.06.2025 | 53,10 | 53,50 | 53,00 | 53,00 | 0,76% | 3.637,00 |
| 26.06.2025 | 53,10 | 53,10 | 52,00 | 52,60 | -1,87% | 5.713,00 |
| 25.06.2025 | 53,60 | 54,50 | 52,90 | 53,60 | 0,00% | 13.765,00 |
| 24.06.2025 | 53,20 | 54,40 | 53,10 | 53,60 | 0,94% | 5.839,00 |
| 23.06.2025 | 53,50 | 53,70 | 52,30 | 53,10 | -0,75% | 10.279,00 |
| 20.06.2025 | 54,80 | 55,00 | 53,50 | 53,50 | -1,47% | 2.038,00 |
| 19.06.2025 | 54,80 | 55,20 | 54,20 | 54,30 | -0,91% | 2.864,00 |
| 18.06.2025 | 54,80 | 55,20 | 54,10 | 54,80 | 0,18% | 1.935,00 |
| 17.06.2025 | 55,50 | 55,50 | 54,40 | 54,70 | -1,80% | 4.020,00 |
| 16.06.2025 | 55,60 | 56,30 | 55,40 | 55,70 | 0,36% | 2.715,00 |
| 13.06.2025 | 55,50 | 55,70 | 55,10 | 55,50 | -0,36% | 2.884,00 |
| 12.06.2025 | 55,40 | 55,90 | 55,40 | 55,70 | 0,36% | 806,00 |
| 11.06.2025 | 55,00 | 55,70 | 55,00 | 55,50 | 0,18% | 1.776,00 |
| 10.06.2025 | 55,50 | 55,80 | 54,80 | 55,40 | 0,54% | 6.611,00 |
| 09.06.2025 | 55,40 | 55,40 | 54,80 | 55,10 | -0,72% | 2.620,00 |