48,450€
0,21%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,10 | 48,50 | 47,65 | 48,40 | 0,10% | 33.498,00 |
| 20.02.2025 | 48,65 | 49,00 | 48,15 | 48,35 | -0,72% | 31.617,00 |
| 19.02.2025 | 49,30 | 49,30 | 48,65 | 48,70 | -1,12% | 13.996,00 |
| 18.02.2025 | 49,45 | 49,75 | 48,85 | 49,25 | -0,51% | 25.696,00 |
| 17.02.2025 | 50,00 | 50,10 | 49,30 | 49,50 | -1,00% | 6.331,00 |
| 14.02.2025 | 50,60 | 50,60 | 49,55 | 50,00 | -0,40% | 40.576,00 |
| 13.02.2025 | 50,60 | 51,00 | 49,20 | 50,20 | -1,57% | 53.811,00 |
| 12.02.2025 | 51,70 | 51,90 | 50,70 | 51,00 | -1,54% | 36.909,00 |
| 11.02.2025 | 52,10 | 53,00 | 51,60 | 51,80 | -0,38% | 11.342,00 |
| 10.02.2025 | 50,70 | 52,10 | 50,70 | 52,00 | 1,96% | 12.242,00 |
| 07.02.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | 4.062,00 |
| 06.02.2025 | 51,70 | 52,00 | 51,40 | 52,00 | 0,19% | 5.124,00 |
| 05.02.2025 | 51,40 | 51,90 | 51,20 | 51,90 | 0,58% | 9.686,00 |
| 04.02.2025 | 51,80 | 51,90 | 51,30 | 51,60 | 0,19% | 8.375,00 |
| 03.02.2025 | 51,30 | 52,00 | 51,30 | 51,50 | -0,96% | 2.651,00 |
| 31.01.2025 | 51,50 | 52,20 | 51,40 | 52,00 | 0,97% | 17.853,00 |
| 30.01.2025 | 51,50 | 52,00 | 51,30 | 51,50 | 0,19% | 8.876,00 |
| 29.01.2025 | 51,50 | 51,80 | 51,10 | 51,40 | -0,39% | 13.086,00 |
| 28.01.2025 | 52,00 | 52,10 | 51,60 | 51,60 | -0,19% | 6.701,00 |
| 27.01.2025 | 51,30 | 52,40 | 51,10 | 51,70 | -1,34% | 27.915,00 |
| 24.01.2025 | 52,40 | 52,50 | 51,90 | 52,40 | 0,00% | 14.971,00 |
| 23.01.2025 | 52,70 | 52,80 | 52,00 | 52,40 | -0,95% | 14.442,00 |
| 22.01.2025 | 52,20 | 53,70 | 52,20 | 52,90 | 0,57% | 7.064,00 |
| 21.01.2025 | 52,40 | 52,80 | 52,00 | 52,60 | 0,00% | 11.556,00 |
| 20.01.2025 | 52,60 | 52,80 | 52,00 | 52,60 | 0,77% | 7.056,00 |
| 17.01.2025 | 52,80 | 52,80 | 52,00 | 52,20 | -1,14% | 7.437,00 |
| 16.01.2025 | 53,40 | 53,40 | 52,70 | 52,80 | -0,75% | 1.172,00 |
| 15.01.2025 | 52,80 | 53,40 | 52,30 | 53,20 | 1,53% | 2.005,00 |
| 14.01.2025 | 53,80 | 54,00 | 52,40 | 52,40 | -2,42% | 5.995,00 |
| 13.01.2025 | 53,90 | 54,00 | 53,30 | 53,70 | 0,19% | 3.642,00 |
| 10.01.2025 | 53,60 | 54,00 | 53,60 | 53,60 | -1,11% | 6.287,00 |
| 09.01.2025 | 53,80 | 54,20 | 53,70 | 54,20 | 0,74% | 4.412,00 |
| 08.01.2025 | 54,50 | 54,50 | 53,80 | 53,80 | -0,92% | 2.690,00 |
| 07.01.2025 | 54,80 | 55,30 | 53,90 | 54,30 | -1,63% | 4.874,00 |
| 06.01.2025 | 54,30 | 55,30 | 53,80 | 55,20 | 2,41% | 7.403,00 |
| 03.01.2025 | 53,60 | 54,40 | 53,10 | 53,90 | 0,94% | 4.546,00 |
| 02.01.2025 | 53,00 | 53,80 | 52,90 | 53,40 | 0,95% | 1.136,00 |
| 30.12.2024 | 53,10 | 53,40 | 52,90 | 52,90 | -0,56% | 5.784,00 |
| 27.12.2024 | 52,90 | 53,20 | 52,70 | 53,20 | 1,33% | 3.552,00 |
| 23.12.2024 | 53,10 | 53,40 | 52,30 | 52,50 | -1,32% | 5.449,00 |
| 20.12.2024 | 52,90 | 53,30 | 52,30 | 53,20 | 1,14% | 7.097,00 |
| 19.12.2024 | 52,30 | 52,90 | 52,00 | 52,60 | -0,38% | 3.284,00 |
| 18.12.2024 | 53,10 | 53,10 | 52,40 | 52,80 | 0,00% | 7.845,00 |
| 17.12.2024 | 53,00 | 53,10 | 52,40 | 52,80 | -0,94% | 5.444,00 |
| 16.12.2024 | 53,70 | 53,70 | 52,80 | 53,30 | 0,19% | 2.998,00 |
| 13.12.2024 | 54,70 | 54,70 | 52,90 | 53,20 | -2,74% | 7.443,00 |
| 12.12.2024 | 52,90 | 54,70 | 52,10 | 54,70 | 3,99% | 10.756,00 |
| 11.12.2024 | 53,00 | 53,00 | 52,20 | 52,60 | -0,19% | 6.936,00 |
| 10.12.2024 | 53,70 | 53,70 | 52,50 | 52,70 | -2,23% | 6.469,00 |
| 09.12.2024 | 52,50 | 53,90 | 52,50 | 53,90 | 1,89% | 5.614,00 |
| 06.12.2024 | 52,90 | 53,50 | 52,20 | 52,90 | -1,31% | 8.150,00 |
| 05.12.2024 | 53,50 | 53,80 | 52,80 | 53,60 | 0,37% | 6.420,00 |
| 04.12.2024 | 55,00 | 55,30 | 53,40 | 53,40 | -3,78% | 5.865,00 |
| 03.12.2024 | 53,00 | 55,50 | 53,00 | 55,50 | 4,13% | 6.225,00 |
| 02.12.2024 | 53,00 | 53,40 | 52,10 | 53,30 | 0,57% | 5.429,00 |
| 29.11.2024 | 51,60 | 53,00 | 51,60 | 53,00 | 1,34% | 13.074,00 |
| 28.11.2024 | 51,90 | 52,50 | 51,70 | 52,30 | 0,77% | 11.332,00 |
| 27.11.2024 | 53,00 | 53,00 | 51,60 | 51,90 | -0,76% | 14.351,00 |
| 26.11.2024 | 52,00 | 52,70 | 51,60 | 52,30 | -0,95% | 16.463,00 |
| 25.11.2024 | 53,30 | 53,30 | 52,00 | 52,80 | 0,00% | 15.283,00 |
| 22.11.2024 | 52,60 | 53,40 | 52,40 | 52,80 | -0,56% | 6.390,00 |
| 21.11.2024 | 53,20 | 53,40 | 52,30 | 53,10 | 0,76% | 1.911,00 |
| 20.11.2024 | 52,60 | 52,90 | 52,10 | 52,70 | 0,19% | 3.490,00 |
| 19.11.2024 | 53,10 | 53,30 | 52,60 | 52,60 | -1,68% | 3.408,00 |
| 18.11.2024 | 52,70 | 53,50 | 52,40 | 53,50 | 2,49% | 3.642,00 |
| 15.11.2024 | 52,00 | 52,40 | 50,40 | 52,20 | 0,19% | 7.274,00 |
| 14.11.2024 | 52,80 | 53,00 | 52,10 | 52,10 | -1,51% | 6.250,00 |
| 13.11.2024 | 53,40 | 53,40 | 52,90 | 52,90 | -0,56% | 5.685,00 |
| 12.11.2024 | 53,70 | 53,80 | 52,90 | 53,20 | -1,12% | 12.857,00 |
| 11.11.2024 | 55,00 | 55,70 | 53,80 | 53,80 | -2,71% | 10.209,00 |
| 08.11.2024 | 56,00 | 56,40 | 55,30 | 55,30 | -1,07% | 3.593,00 |
| 07.11.2024 | 55,90 | 56,80 | 55,40 | 55,90 | 0,54% | 8.119,00 |
| 06.11.2024 | 54,40 | 55,80 | 54,30 | 55,60 | 2,21% | 7.018,00 |
| 05.11.2024 | 53,70 | 54,70 | 53,30 | 54,40 | 2,26% | 6.403,00 |
| 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 | 0,00% | 12.396,00 |
| 15.10.2024 | 54,40 | 54,40 | 53,60 | 53,90 | 0,00% | 7.907,00 |
| 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 |