50,950€
-0,10%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 56,10 | 56,10 | 55,20 | 55,50 | -1,07% | 5.513,00 |
| 05.06.2025 | 57,20 | 57,20 | 55,60 | 56,10 | -1,75% | 3.807,00 |
| 04.06.2025 | 56,60 | 57,40 | 56,60 | 57,10 | 0,18% | 4.739,00 |
| 03.06.2025 | 55,70 | 57,40 | 55,70 | 57,00 | 1,42% | 3.512,00 |
| 02.06.2025 | 56,00 | 56,70 | 55,10 | 56,20 | 1,08% | 4.180,00 |
| 30.05.2025 | 56,20 | 56,20 | 55,00 | 55,60 | -0,89% | 6.349,00 |
| 29.05.2025 | 56,20 | 56,50 | 55,40 | 56,10 | 0,54% | 10.119,00 |
| 28.05.2025 | 55,60 | 56,30 | 55,40 | 55,80 | 1,64% | 6.827,00 |
| 27.05.2025 | 54,80 | 55,60 | 54,50 | 54,90 | -0,18% | 9.464,00 |
| 26.05.2025 | 54,50 | 55,40 | 54,50 | 55,00 | 1,85% | 2.669,00 |
| 23.05.2025 | 54,80 | 54,80 | 53,50 | 54,00 | -2,00% | 5.079,00 |
| 22.05.2025 | 54,80 | 55,10 | 54,40 | 55,10 | 0,73% | 2.715,00 |
| 21.05.2025 | 54,00 | 55,10 | 53,80 | 54,70 | 1,11% | 4.369,00 |
| 20.05.2025 | 54,40 | 54,40 | 53,60 | 54,10 | -0,55% | 11.132,00 |
| 19.05.2025 | 54,90 | 55,40 | 54,20 | 54,40 | -1,63% | 2.911,00 |
| 16.05.2025 | 54,80 | 55,70 | 54,30 | 55,30 | 1,84% | 7.212,00 |
| 15.05.2025 | 56,20 | 56,20 | 54,30 | 54,30 | -2,51% | 5.714,00 |
| 14.05.2025 | 55,10 | 55,70 | 54,50 | 55,70 | 0,54% | 6.906,00 |
| 13.05.2025 | 56,20 | 56,30 | 54,90 | 55,40 | -1,25% | 4.597,00 |
| 12.05.2025 | 56,60 | 57,30 | 56,10 | 56,10 | -0,53% | 4.781,00 |
| 09.05.2025 | 57,30 | 57,30 | 56,40 | 56,40 | -2,93% | 3.907,00 |
| 08.05.2025 | 57,90 | 59,10 | 57,80 | 58,10 | 0,52% | 11.403,00 |
| 07.05.2025 | 57,30 | 58,30 | 57,10 | 57,80 | 1,23% | 11.426,00 |
| 06.05.2025 | 58,00 | 58,10 | 56,90 | 57,10 | -1,21% | 5.466,00 |
| 05.05.2025 | 58,20 | 58,70 | 57,50 | 57,80 | -0,17% | 9.981,00 |
| 02.05.2025 | 57,40 | 58,00 | 57,40 | 57,90 | 1,58% | 5.132,00 |
| 30.04.2025 | 55,70 | 57,70 | 55,40 | 57,00 | 2,70% | 18.948,00 |
| 29.04.2025 | 55,20 | 56,10 | 54,80 | 55,50 | 0,36% | 5.694,00 |
| 28.04.2025 | 55,80 | 56,50 | 55,20 | 55,30 | 0,00% | 7.427,00 |
| 25.04.2025 | 54,20 | 55,70 | 54,20 | 55,30 | 2,03% | 7.336,00 |
| 24.04.2025 | 52,50 | 54,80 | 52,00 | 54,20 | 4,03% | 12.233,00 |
| 23.04.2025 | 52,60 | 52,90 | 52,00 | 52,10 | 0,97% | 10.278,00 |
| 22.04.2025 | 51,50 | 51,60 | 50,80 | 51,60 | 0,98% | 4.890,00 |
| 17.04.2025 | 51,80 | 51,90 | 51,10 | 51,10 | -1,35% | 2.030,00 |
| 16.04.2025 | 51,00 | 51,90 | 51,00 | 51,80 | 0,58% | 7.265,00 |
| 15.04.2025 | 50,30 | 51,90 | 50,20 | 51,50 | 3,10% | 8.333,00 |
| 14.04.2025 | 49,30 | 50,60 | 49,30 | 49,95 | 2,15% | 17.279,00 |
| 11.04.2025 | 49,35 | 49,90 | 48,25 | 48,90 | -1,71% | 15.558,00 |
| 10.04.2025 | 49,70 | 50,20 | 48,90 | 49,75 | 3,54% | 15.961,00 |
| 09.04.2025 | 47,00 | 49,40 | 47,00 | 48,05 | -0,21% | 12.748,00 |
| 08.04.2025 | 49,90 | 49,90 | 47,70 | 48,15 | -2,63% | 29.854,00 |
| 07.04.2025 | 46,20 | 50,10 | 45,80 | 49,45 | 1,23% | 61.043,00 |
| 04.04.2025 | 50,10 | 50,30 | 48,05 | 48,85 | -2,88% | 38.682,00 |
| 03.04.2025 | 50,10 | 50,90 | 49,55 | 50,30 | -2,33% | 10.985,00 |
| 02.04.2025 | 51,30 | 51,70 | 51,00 | 51,50 | 0,78% | 4.085,00 |
| 01.04.2025 | 50,50 | 51,30 | 50,10 | 51,10 | 1,59% | 4.692,00 |
| 31.03.2025 | 50,00 | 50,40 | 49,30 | 50,30 | 0,40% | 18.339,00 |
| 28.03.2025 | 50,40 | 50,50 | 50,00 | 50,10 | -0,60% | 5.271,00 |
| 27.03.2025 | 50,60 | 50,80 | 50,00 | 50,40 | -0,40% | 4.788,00 |
| 26.03.2025 | 51,00 | 51,10 | 50,20 | 50,60 | -0,39% | 6.913,00 |
| 25.03.2025 | 50,70 | 51,60 | 50,50 | 50,80 | 0,99% | 7.401,00 |
| 24.03.2025 | 51,30 | 51,30 | 50,30 | 50,30 | -1,37% | 5.568,00 |
| 21.03.2025 | 51,00 | 51,00 | 49,85 | 51,00 | 1,19% | 11.579,00 |
| 20.03.2025 | 51,30 | 51,30 | 49,40 | 50,40 | -1,18% | 12.197,00 |
| 19.03.2025 | 51,90 | 51,90 | 50,90 | 51,00 | -1,16% | 8.911,00 |