35,375€
-1,19%
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 | 35,85 | 35,95 | 34,60 | 34,60 | -3,35% | 44.981,00 |
| 19.03.2026 | 36,10 | 36,10 | 34,65 | 35,80 | -1,78% | 36.021,00 |
| 18.03.2026 | 36,55 | 37,45 | 35,45 | 36,45 | 5,04% | 60.361,00 |
| 17.03.2026 | 35,05 | 35,25 | 34,70 | 34,70 | -0,57% | 34.892,00 |
| 16.03.2026 | 35,55 | 35,55 | 34,75 | 34,90 | -1,13% | 25.192,00 |
| 13.03.2026 | 35,70 | 35,90 | 35,10 | 35,30 | -1,94% | 19.333,00 |
| 12.03.2026 | 35,90 | 36,40 | 35,55 | 36,00 | -0,14% | 34.906,00 |
| 11.03.2026 | 36,65 | 36,70 | 36,05 | 36,05 | -2,30% | 26.481,00 |
| 10.03.2026 | 37,45 | 37,70 | 36,60 | 36,90 | -0,40% | 41.659,00 |
| 09.03.2026 | 38,20 | 38,20 | 37,05 | 37,05 | -1,98% | 47.580,00 |
| 06.03.2026 | 37,80 | 38,35 | 37,40 | 37,80 | 0,80% | 70.390,00 |
| 05.03.2026 | 37,80 | 38,35 | 37,50 | 37,50 | -1,32% | 47.256,00 |
| 04.03.2026 | 38,55 | 38,55 | 37,90 | 38,00 | -0,65% | 17.135,00 |
| 03.03.2026 | 38,95 | 38,95 | 38,00 | 38,25 | -1,54% | 11.109,00 |
| 02.03.2026 | 40,00 | 40,00 | 38,75 | 38,85 | -1,65% | 10.581,00 |
| 27.02.2026 | 39,40 | 39,55 | 38,90 | 39,50 | 1,02% | 11.116,00 |
| 26.02.2026 | 38,55 | 39,40 | 38,55 | 39,10 | 1,30% | 19.443,00 |
| 25.02.2026 | 38,20 | 38,60 | 38,05 | 38,60 | 1,31% | 9.121,00 |
| 24.02.2026 | 38,40 | 38,50 | 38,05 | 38,10 | -0,39% | 11.326,00 |
| 23.02.2026 | 38,60 | 38,90 | 38,05 | 38,25 | 0,00% | 36.790,00 |
| 20.02.2026 | 38,65 | 38,70 | 38,10 | 38,25 | -0,65% | 48.694,00 |
| 19.02.2026 | 38,55 | 39,00 | 38,20 | 38,50 | 0,52% | 30.228,00 |
| 18.02.2026 | 38,25 | 38,80 | 38,20 | 38,30 | 0,26% | 26.945,00 |
| 17.02.2026 | 38,60 | 38,95 | 38,10 | 38,20 | -0,13% | 39.147,00 |
| 16.02.2026 | 40,00 | 40,00 | 38,25 | 38,25 | 0,00% | 27.260,00 |
| 13.02.2026 | 38,40 | 38,80 | 37,95 | 38,25 | -0,26% | 43.702,00 |
| 12.02.2026 | 40,50 | 40,70 | 37,95 | 38,35 | -5,54% | 77.005,00 |
| 11.02.2026 | 42,00 | 42,50 | 40,30 | 40,60 | -5,14% | 91.850,00 |
| 10.02.2026 | 42,60 | 43,00 | 42,30 | 42,80 | 0,82% | 12.218,00 |
| 09.02.2026 | 43,10 | 43,15 | 42,30 | 42,45 | -0,82% | 10.380,00 |
| 06.02.2026 | 42,70 | 42,95 | 42,25 | 42,80 | 0,82% | 4.881,00 |
| 05.02.2026 | 42,15 | 42,55 | 41,85 | 42,45 | 1,07% | 37.097,00 |
| 04.02.2026 | 42,90 | 42,95 | 41,50 | 42,00 | -2,55% | 42.994,00 |
| 03.02.2026 | 44,25 | 44,25 | 42,90 | 43,10 | -1,93% | 5.464,00 |
| 02.02.2026 | 44,35 | 44,40 | 43,75 | 43,95 | 0,00% | 4.934,00 |
| 30.01.2026 | 42,90 | 44,00 | 42,90 | 43,95 | 1,97% | 10.303,00 |
| 29.01.2026 | 44,60 | 44,80 | 42,80 | 43,10 | -3,90% | 14.157,00 |
| 28.01.2026 | 44,10 | 44,95 | 43,90 | 44,85 | 1,01% | 3.786,00 |
| 27.01.2026 | 44,90 | 44,90 | 44,00 | 44,40 | -0,56% | 5.344,00 |
| 26.01.2026 | 44,80 | 44,95 | 44,30 | 44,65 | 0,34% | 6.190,00 |
| 23.01.2026 | 43,90 | 44,55 | 43,40 | 44,50 | 1,14% | 10.255,00 |
| 22.01.2026 | 42,55 | 44,00 | 42,55 | 44,00 | 4,39% | 4.644,00 |
| 21.01.2026 | 42,85 | 42,85 | 42,05 | 42,15 | -1,06% | 15.357,00 |
| 20.01.2026 | 42,85 | 42,85 | 42,00 | 42,60 | 0,47% | 10.745,00 |
| 19.01.2026 | 42,35 | 42,80 | 42,10 | 42,40 | -0,82% | 10.623,00 |
| 16.01.2026 | 42,75 | 43,00 | 42,50 | 42,75 | 0,35% | 12.127,00 |
| 15.01.2026 | 42,75 | 42,95 | 42,25 | 42,60 | 0,24% | 16.131,00 |
| 14.01.2026 | 43,20 | 43,35 | 42,50 | 42,50 | -2,30% | 10.149,00 |
| 13.01.2026 | 43,80 | 43,80 | 43,20 | 43,50 | -0,23% | 9.220,00 |
| 12.01.2026 | 43,80 | 44,05 | 43,35 | 43,60 | -0,80% | 13.515,00 |
| 09.01.2026 | 44,05 | 44,25 | 43,40 | 43,95 | 0,00% | 10.485,00 |
| 08.01.2026 | 43,90 | 44,50 | 43,70 | 43,95 | -0,11% | 10.756,00 |
| 07.01.2026 | 44,00 | 44,25 | 43,80 | 44,00 | -1,46% | 11.407,00 |
| 06.01.2026 | 44,85 | 44,85 | 44,05 | 44,65 | -0,67% | 5.984,00 |
| 05.01.2026 | 44,95 | 45,20 | 44,00 | 44,95 | 2,16% | 19.431,00 |
| 02.01.2026 | 45,30 | 45,30 | 43,55 | 44,00 | -2,11% | 12.335,00 |
| 30.12.2025 | 45,45 | 45,50 | 44,55 | 44,95 | 0,00% | 6.327,00 |
| 29.12.2025 | 44,55 | 45,30 | 44,50 | 44,95 | 0,78% | 5.706,00 |
| 23.12.2025 | 44,95 | 44,95 | 44,40 | 44,60 | 0,22% | 4.072,00 |
| 22.12.2025 | 44,45 | 44,95 | 44,30 | 44,50 | -0,56% | 5.937,00 |
| 19.12.2025 | 44,80 | 44,80 | 44,10 | 44,75 | -0,11% | 5.505,00 |
| 18.12.2025 | 43,50 | 44,80 | 43,25 | 44,80 | 3,23% | 15.037,00 |
| 17.12.2025 | 44,35 | 44,55 | 43,25 | 43,40 | -2,36% | 9.227,00 |
| 16.12.2025 | 45,45 | 45,45 | 44,00 | 44,45 | -1,66% | 12.307,00 |
| 15.12.2025 | 45,10 | 45,30 | 44,90 | 45,20 | 0,33% | 8.804,00 |
| 12.12.2025 | 44,45 | 45,20 | 44,45 | 45,05 | 1,35% | 10.171,00 |
| 11.12.2025 | 44,65 | 44,65 | 44,00 | 44,45 | -0,45% | 7.934,00 |
| 10.12.2025 | 44,10 | 44,65 | 43,80 | 44,65 | 1,25% | 12.873,00 |
| 09.12.2025 | 44,10 | 44,50 | 44,00 | 44,10 | 0,00% | 19.726,00 |
| 08.12.2025 | 43,75 | 44,45 | 43,70 | 44,10 | 1,26% | 19.329,00 |
| 05.12.2025 | 43,45 | 43,65 | 43,20 | 43,55 | 0,81% | 13.507,00 |
| 04.12.2025 | 42,90 | 43,45 | 42,75 | 43,20 | 1,65% | 12.137,00 |
| 03.12.2025 | 42,30 | 42,80 | 42,30 | 42,50 | 0,35% | 17.946,00 |
| 02.12.2025 | 42,70 | 43,05 | 42,00 | 42,35 | -0,94% | 23.828,00 |
| 01.12.2025 | 42,90 | 43,10 | 42,30 | 42,75 | 0,00% | 32.687,00 |
| 28.11.2025 | 42,25 | 42,95 | 42,25 | 42,75 | 1,06% | 8.289,00 |
| 27.11.2025 | 42,00 | 42,30 | 41,55 | 42,30 | 0,95% | 8.402,00 |
| 26.11.2025 | 41,15 | 41,90 | 41,15 | 41,90 | 0,96% | 4.953,00 |
| 25.11.2025 | 41,95 | 42,00 | 40,90 | 41,50 | -0,48% | 24.542,00 |
| 24.11.2025 | 40,90 | 41,70 | 40,85 | 41,70 | 2,46% | 5.708,00 |
| 21.11.2025 | 40,60 | 40,90 | 40,10 | 40,70 | 0,25% | 10.237,00 |
| 20.11.2025 | 40,40 | 40,85 | 40,30 | 40,60 | 0,37% | 19.729,00 |
| 19.11.2025 | 40,05 | 41,25 | 40,00 | 40,45 | 0,50% | 13.528,00 |
| 18.11.2025 | 40,00 | 40,45 | 39,60 | 40,25 | -0,49% | 25.957,00 |
| 17.11.2025 | 40,50 | 41,00 | 40,30 | 40,45 | -0,61% | 23.781,00 |
| 14.11.2025 | 40,95 | 41,00 | 39,75 | 40,70 | -0,61% | 22.365,00 |
| 13.11.2025 | 41,65 | 41,65 | 40,75 | 40,95 | -1,21% | 23.559,00 |
| 12.11.2025 | 41,85 | 41,95 | 41,00 | 41,45 | -0,24% | 14.989,00 |
| 11.11.2025 | 41,45 | 41,70 | 41,25 | 41,55 | 0,12% | 8.071,00 |
| 10.11.2025 | 41,50 | 42,00 | 41,35 | 41,50 | 0,97% | 7.876,00 |
| 07.11.2025 | 41,35 | 41,45 | 40,55 | 41,10 | -0,60% | 21.514,00 |
| 06.11.2025 | 41,60 | 41,60 | 41,00 | 41,35 | -0,60% | 17.378,00 |
| 05.11.2025 | 41,05 | 41,90 | 40,95 | 41,60 | 0,73% | 16.159,00 |
| 04.11.2025 | 41,30 | 41,45 | 41,00 | 41,30 | -0,12% | 16.332,00 |
| 03.11.2025 | 41,75 | 42,00 | 41,30 | 41,35 | -0,72% | 28.322,00 |
| 31.10.2025 | 42,10 | 42,40 | 41,50 | 41,65 | -1,77% | 16.522,00 |
| 30.10.2025 | 41,30 | 42,40 | 41,15 | 42,40 | 2,66% | 55.318,00 |
| 29.10.2025 | 43,40 | 43,40 | 41,30 | 41,30 | -4,51% | 39.371,00 |
| 28.10.2025 | 43,75 | 44,05 | 42,75 | 43,25 | -0,80% | 24.490,00 |
| 27.10.2025 | 43,30 | 44,65 | 43,30 | 43,60 | 1,87% | 80.196,00 |