53,400€
0,38%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 53,20 | 54,00 | 53,00 | 53,20 | 0,38% | 7.900,00 |
| 01.11.2024 | 53,70 | 53,70 | 53,00 | 53,00 | -0,93% | 5.628,00 |
| 31.10.2024 | 53,10 | 53,80 | 52,70 | 53,50 | 0,94% | 8.667,00 |
| 30.10.2024 | 53,30 | 54,00 | 53,00 | 53,00 | -0,75% | 10.000,00 |
| 29.10.2024 | 53,50 | 54,10 | 53,20 | 53,40 | -0,37% | 6.849,00 |
| 28.10.2024 | 54,10 | 54,40 | 53,00 | 53,60 | -0,37% | 29.050,00 |
| 25.10.2024 | 55,00 | 55,00 | 53,80 | 53,80 | -1,47% | 4.669,00 |
| 24.10.2024 | 55,00 | 55,20 | 54,20 | 54,60 | -0,73% | 6.366,00 |
| 23.10.2024 | 56,40 | 56,40 | 55,00 | 55,00 | -2,14% | 4.102,00 |
| 22.10.2024 | 56,30 | 57,10 | 56,10 | 56,20 | 0,36% | 5.435,00 |
| 21.10.2024 | 57,50 | 57,90 | 56,00 | 56,00 | -2,95% | 7.825,00 |
| 18.10.2024 | 54,30 | 58,50 | 54,20 | 57,70 | 7,25% | 15.289,00 |
| 17.10.2024 | 53,70 | 54,70 | 53,50 | 53,80 | -0,19% | 15.376,00 |
| 16.10.2024 | 53,90 | 54,50 | 53,60 | 53,90 | -0,37% | 12.396,00 |
| 15.10.2024 | 54,35 | 54,45 | 53,70 | 54,10 | 0,37% | - |
| 14.10.2024 | 53,70 | 54,20 | 52,90 | 53,90 | 0,00% | 10.105,00 |
| 11.10.2024 | 54,00 | 54,50 | 53,50 | 53,90 | -0,19% | 4.828,00 |
| 10.10.2024 | 54,40 | 54,40 | 53,60 | 54,00 | -0,18% | 2.794,00 |
| 09.10.2024 | 54,20 | 54,50 | 53,80 | 54,10 | 0,19% | 3.541,00 |
| 08.10.2024 | 54,40 | 54,60 | 53,80 | 54,00 | -1,82% | 12.409,00 |
| 07.10.2024 | 55,30 | 55,30 | 54,20 | 55,00 | 0,00% | 4.385,00 |
| 04.10.2024 | 54,00 | 55,20 | 53,70 | 55,00 | 1,85% | 8.416,00 |
| 03.10.2024 | 54,60 | 54,60 | 53,80 | 54,00 | -0,92% | 9.605,00 |
| 02.10.2024 | 54,30 | 54,70 | 53,60 | 54,50 | 0,37% | 10.412,00 |
| 01.10.2024 | 54,80 | 55,30 | 53,90 | 54,30 | 0,00% | 16.439,00 |
| 30.09.2024 | 54,20 | 54,80 | 53,70 | 54,30 | 0,00% | 13.971,00 |
| 27.09.2024 | 54,70 | 55,00 | 54,10 | 54,30 | -0,73% | 13.918,00 |
| 26.09.2024 | 54,30 | 55,00 | 53,30 | 54,70 | 0,37% | 19.319,00 |
| 25.09.2024 | 54,90 | 55,00 | 54,40 | 54,50 | -0,37% | 1.711,00 |
| 24.09.2024 | 55,10 | 55,30 | 54,30 | 54,70 | -0,55% | 1.410,00 |
| 23.09.2024 | 55,20 | 55,20 | 54,20 | 55,00 | 1,29% | 3.549,00 |
| 20.09.2024 | 55,90 | 56,00 | 53,90 | 54,30 | -3,72% | 3.955,00 |
| 19.09.2024 | 56,20 | 56,90 | 56,00 | 56,40 | 1,62% | 883,00 |
| 18.09.2024 | 56,00 | 56,70 | 55,50 | 55,50 | -1,25% | 959,00 |
| 17.09.2024 | 55,40 | 56,40 | 54,80 | 56,20 | 1,26% | 1.745,00 |
| 16.09.2024 | 56,90 | 56,90 | 55,50 | 55,50 | -1,42% | 834,00 |
| 13.09.2024 | 56,90 | 57,30 | 56,10 | 56,30 | -1,40% | 1.369,00 |
| 12.09.2024 | 56,20 | 57,30 | 55,30 | 57,10 | 2,88% | 1.987,00 |
| 11.09.2024 | 56,00 | 56,40 | 55,40 | 55,50 | -0,18% | 3.172,00 |
| 10.09.2024 | 54,20 | 55,60 | 54,20 | 55,60 | 1,28% | 3.625,00 |
| 09.09.2024 | 54,80 | 55,00 | 54,10 | 54,90 | -0,18% | 4.670,00 |
| 06.09.2024 | 54,10 | 56,00 | 54,10 | 55,00 | 1,29% | 9.987,00 |
| 05.09.2024 | 55,10 | 55,60 | 54,30 | 54,30 | -1,63% | 1.944,00 |
| 04.09.2024 | 54,90 | 55,50 | 54,40 | 55,20 | -0,72% | 3.004,00 |
| 03.09.2024 | 55,50 | 56,50 | 55,20 | 55,60 | -0,54% | 3.669,00 |
| 02.09.2024 | 55,60 | 56,00 | 55,10 | 55,90 | 0,54% | 3.180,00 |
| 30.08.2024 | 54,50 | 55,80 | 54,50 | 55,60 | 1,46% | 6.452,00 |
| 29.08.2024 | 54,70 | 55,20 | 54,60 | 54,80 | 0,18% | 3.103,00 |
| 28.08.2024 | 55,40 | 55,80 | 54,50 | 54,70 | -0,18% | 2.522,00 |
| 27.08.2024 | 55,20 | 55,60 | 54,50 | 54,80 | -1,26% | 8.301,00 |
| 26.08.2024 | 55,50 | 55,90 | 55,40 | 55,50 | 0,36% | 1.824,00 |
| 23.08.2024 | 56,10 | 56,10 | 55,20 | 55,30 | -0,54% | 2.729,00 |
| 22.08.2024 | 56,20 | 56,20 | 55,60 | 55,60 | -1,24% | 3.831,00 |
| 21.08.2024 | 56,60 | 56,70 | 55,30 | 56,30 | 0,00% | 8.395,00 |
| 20.08.2024 | 56,40 | 57,00 | 56,10 | 56,30 | -0,88% | 2.461,00 |
| 19.08.2024 | 58,30 | 58,30 | 56,70 | 56,80 | -1,56% | 2.935,00 |
| 16.08.2024 | 59,10 | 59,10 | 57,10 | 57,70 | -2,04% | 4.463,00 |
| 15.08.2024 | 59,90 | 59,90 | 58,70 | 58,90 | -0,84% | 1.099,00 |
| 14.08.2024 | 58,10 | 60,70 | 58,10 | 59,40 | 1,54% | 4.121,00 |
| 13.08.2024 | 58,80 | 58,80 | 57,90 | 58,50 | 0,69% | 2.443,00 |
| 12.08.2024 | 58,80 | 58,90 | 57,60 | 58,10 | -0,85% | 6.355,00 |
| 09.08.2024 | 57,50 | 59,10 | 57,30 | 58,60 | 1,91% | 1.411,00 |
| 08.08.2024 | 58,00 | 58,00 | 57,10 | 57,50 | -0,86% | 3.504,00 |
| 07.08.2024 | 58,30 | 58,30 | 57,50 | 58,00 | 0,69% | 2.307,00 |
| 06.08.2024 | 57,00 | 58,00 | 56,90 | 57,60 | 1,95% | 3.290,00 |
| 05.08.2024 | 57,00 | 57,10 | 55,70 | 56,50 | -3,58% | 15.194,00 |
| 02.08.2024 | 59,20 | 59,20 | 58,40 | 58,60 | -2,01% | 2.043,00 |
| 01.08.2024 | 61,50 | 61,50 | 59,60 | 59,80 | -0,50% | 4.162,00 |
| 31.07.2024 | 60,10 | 60,20 | 58,60 | 60,10 | 0,50% | 1.504,00 |
| 30.07.2024 | 60,00 | 60,20 | 58,50 | 59,80 | -0,33% | 2.539,00 |
| 29.07.2024 | 59,30 | 60,20 | 59,30 | 60,00 | 0,33% | 17.691,00 |
| 26.07.2024 | 58,00 | 59,80 | 58,00 | 59,80 | 2,22% | 18.095,00 |
| 25.07.2024 | 58,00 | 58,80 | 57,00 | 58,50 | 0,17% | 4.224,00 |
| 24.07.2024 | 57,90 | 58,70 | 57,10 | 58,40 | 1,92% | 6.173,00 |
| 23.07.2024 | 56,00 | 57,60 | 56,00 | 57,30 | 2,69% | 2.762,00 |
| 22.07.2024 | 54,80 | 55,80 | 54,80 | 55,80 | 2,95% | 3.354,00 |
| 19.07.2024 | 54,90 | 54,90 | 54,10 | 54,20 | -1,99% | 2.211,00 |
| 18.07.2024 | 56,10 | 57,00 | 55,20 | 55,30 | -1,60% | 5.664,00 |
| 17.07.2024 | 58,00 | 58,00 | 56,20 | 56,20 | -1,92% | 1.918,00 |
| 16.07.2024 | 58,50 | 58,50 | 56,90 | 57,30 | -2,39% | 1.504,00 |
| 15.07.2024 | 58,90 | 59,30 | 57,90 | 58,70 | -1,01% | 7.274,00 |
| 12.07.2024 | 58,00 | 59,30 | 57,50 | 59,30 | 2,24% | 12.233,00 |
| 11.07.2024 | 55,40 | 58,00 | 55,40 | 58,00 | 3,76% | 5.981,00 |
| 10.07.2024 | 56,10 | 57,20 | 55,90 | 55,90 | -1,24% | 5.012,00 |
| 09.07.2024 | 57,00 | 57,40 | 56,50 | 56,60 | -0,70% | 2.757,00 |
| 08.07.2024 | 58,30 | 58,30 | 57,00 | 57,00 | -0,87% | 1.283,00 |
| 05.07.2024 | 55,50 | 58,00 | 55,50 | 57,50 | 3,05% | 4.447,00 |
| 04.07.2024 | 56,60 | 56,60 | 55,40 | 55,80 | -1,93% | 1.489,00 |
| 03.07.2024 | 56,00 | 57,00 | 55,70 | 56,90 | 1,07% | 1.371,00 |
| 02.07.2024 | 55,10 | 56,40 | 54,70 | 56,30 | 2,36% | 1.886,00 |
| 01.07.2024 | 55,50 | 55,60 | 54,40 | 55,00 | -0,36% | 3.693,00 |
| 28.06.2024 | 55,20 | 55,40 | 55,00 | 55,20 | -0,72% | 2.261,00 |
| 27.06.2024 | 55,00 | 55,60 | 55,00 | 55,60 | 0,18% | 2.445,00 |
| 26.06.2024 | 55,30 | 55,50 | 55,00 | 55,50 | 0,36% | 1.769,00 |
| 25.06.2024 | 55,50 | 55,50 | 55,00 | 55,30 | -0,36% | 2.257,00 |
| 24.06.2024 | 55,50 | 55,60 | 55,10 | 55,50 | 0,18% | 5.998,00 |
| 21.06.2024 | 56,00 | 56,60 | 55,00 | 55,40 | -1,42% | 3.801,00 |
| 20.06.2024 | 56,50 | 57,20 | 56,00 | 56,20 | 0,36% | 4.403,00 |
| 19.06.2024 | 55,30 | 56,50 | 55,00 | 56,00 | 0,54% | 3.508,00 |
| 18.06.2024 | 55,80 | 56,40 | 55,60 | 55,70 | -1,07% | 1.128,00 |