53,700€
-1,10%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 54,30 | 54,80 | 53,70 | 53,70 | -1,10% | 200,00 |
| 07.01.2025 | 55,00 | 55,00 | 54,30 | 54,30 | -0,91% | - |
| 06.01.2025 | 53,80 | 55,00 | 53,80 | 54,80 | 1,86% | 300,00 |
| 03.01.2025 | 53,10 | 53,80 | 53,10 | 53,80 | 0,94% | - |
| 02.01.2025 | 52,30 | 53,70 | 52,30 | 53,30 | 0,76% | 150,00 |
| 30.12.2024 | 53,00 | 53,10 | 52,90 | 52,90 | 0,00% | 210,00 |
| 27.12.2024 | 52,80 | 52,90 | 52,50 | 52,90 | 0,76% | 65,00 |
| 23.12.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 101,00 |
| 20.12.2024 | 52,40 | 53,00 | 52,10 | 53,00 | 1,15% | - |
| 19.12.2024 | 52,60 | 52,60 | 52,10 | 52,40 | -0,19% | 52,00 |
| 18.12.2024 | 52,20 | 53,00 | 52,20 | 52,50 | -0,19% | - |
| 17.12.2024 | 53,10 | 53,10 | 52,60 | 52,60 | -1,31% | - |
| 16.12.2024 | 52,80 | 53,30 | 52,80 | 53,30 | 0,00% | 100,00 |
| 13.12.2024 | 54,20 | 54,50 | 53,30 | 53,30 | -1,11% | - |
| 12.12.2024 | 51,90 | 53,90 | 51,90 | 53,90 | 2,47% | - |
| 11.12.2024 | 52,50 | 52,60 | 52,50 | 52,60 | -0,57% | - |
| 10.12.2024 | 53,00 | 53,30 | 52,90 | 52,90 | -0,56% | - |
| 09.12.2024 | 52,60 | 53,50 | 52,60 | 53,20 | 1,14% | - |
| 06.12.2024 | 53,20 | 53,20 | 52,30 | 52,60 | -1,87% | 100,00 |
| 05.12.2024 | 53,20 | 53,60 | 53,20 | 53,60 | -0,19% | - |
| 04.12.2024 | 54,70 | 55,20 | 53,70 | 53,70 | -1,10% | - |
| 03.12.2024 | 53,00 | 54,30 | 53,00 | 54,30 | 2,45% | 100,00 |
| 02.12.2024 | 52,80 | 53,10 | 52,80 | 53,00 | 1,34% | - |
| 29.11.2024 | 52,10 | 52,30 | 52,00 | 52,30 | 0,58% | - |
| 28.11.2024 | 52,20 | 52,20 | 52,00 | 52,00 | 0,19% | 10,00 |
| 27.11.2024 | 52,10 | 52,50 | 51,90 | 51,90 | 0,00% | - |
| 26.11.2024 | 52,80 | 52,80 | 51,90 | 51,90 | -1,33% | 145,00 |
| 25.11.2024 | 52,60 | 53,10 | 52,30 | 52,60 | -0,19% | 80,00 |
| 22.11.2024 | 52,30 | 52,70 | 52,30 | 52,70 | -0,38% | - |
| 21.11.2024 | 52,20 | 52,90 | 52,20 | 52,90 | 0,38% | - |
| 20.11.2024 | 52,60 | 52,70 | 52,60 | 52,70 | 0,00% | - |
| 19.11.2024 | 53,30 | 53,30 | 52,70 | 52,70 | -1,13% | 155,00 |
| 18.11.2024 | 52,00 | 53,30 | 52,00 | 53,30 | 2,50% | 50,00 |
| 15.11.2024 | 52,10 | 52,10 | 51,40 | 52,00 | -0,19% | 50,00 |
| 14.11.2024 | 52,60 | 52,70 | 52,10 | 52,10 | -1,88% | - |
| 13.11.2024 | 52,80 | 53,10 | 52,80 | 53,10 | -0,38% | - |
| 12.11.2024 | 53,60 | 53,80 | 52,90 | 53,30 | -0,93% | 20,00 |
| 11.11.2024 | 55,20 | 55,20 | 53,80 | 53,80 | -3,06% | - |
| 08.11.2024 | 55,30 | 56,10 | 55,30 | 55,50 | -0,18% | 40,00 |
| 07.11.2024 | 55,20 | 55,60 | 55,20 | 55,60 | 0,72% | - |
| 06.11.2024 | 54,30 | 55,50 | 54,30 | 55,20 | 1,85% | 349,00 |
| 05.11.2024 | 53,20 | 54,20 | 53,00 | 54,20 | 0,74% | - |
| 04.11.2024 | 53,20 | 53,80 | 53,00 | 53,80 | 1,13% | 10,00 |
| 01.11.2024 | 53,10 | 53,50 | 53,10 | 53,20 | -0,93% | - |
| 31.10.2024 | 53,20 | 53,70 | 52,80 | 53,70 | 0,94% | 60,00 |
| 30.10.2024 | 53,40 | 53,40 | 53,20 | 53,20 | -0,56% | - |
| 29.10.2024 | 53,40 | 54,00 | 53,30 | 53,50 | 0,19% | 1.160,00 |
| 28.10.2024 | 53,60 | 53,80 | 53,30 | 53,40 | -0,93% | 150,00 |
| 25.10.2024 | 54,50 | 54,50 | 53,90 | 53,90 | -0,55% | - |
| 24.10.2024 | 54,90 | 54,90 | 54,20 | 54,20 | -1,81% | 158,00 |
| 23.10.2024 | 56,00 | 56,40 | 55,20 | 55,20 | -2,13% | 15,00 |
| 22.10.2024 | 56,60 | 56,60 | 56,30 | 56,40 | 0,53% | - |
| 21.10.2024 | 57,60 | 58,00 | 56,10 | 56,10 | -1,92% | 250,00 |
| 18.10.2024 | 53,50 | 57,20 | 53,50 | 57,20 | 6,92% | 200,00 |
| 17.10.2024 | 53,80 | 53,80 | 53,50 | 53,50 | -0,74% | 2,00 |
| 16.10.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,37% | - |
| 15.10.2024 | 54,10 | 54,10 | 53,70 | 53,70 | 100,00% | 50,00 |
| 14.10.2024 | 54,40 | 54,40 | 26,85 | 26,85 | -49,91% | 150,00 |
| 11.10.2024 | 53,70 | 53,80 | 53,60 | 53,60 | -0,19% | - |
| 10.10.2024 | 54,30 | 54,30 | 53,60 | 53,70 | -0,37% | - |
| 09.10.2024 | 53,70 | 54,10 | 53,70 | 53,90 | -0,37% | - |
| 08.10.2024 | 54,80 | 54,80 | 53,90 | 54,10 | -1,28% | 6,00 |
| 07.10.2024 | 54,80 | 55,00 | 54,80 | 54,80 | 0,00% | - |
| 04.10.2024 | 54,10 | 54,90 | 53,60 | 54,80 | 1,67% | 42,00 |
| 03.10.2024 | 54,70 | 54,70 | 53,90 | 53,90 | -0,74% | - |
| 02.10.2024 | 54,30 | 54,30 | 53,70 | 54,30 | 0,37% | - |
| 01.10.2024 | 54,10 | 54,50 | 54,10 | 54,10 | 0,37% | - |
| 30.09.2024 | 53,30 | 54,10 | 53,30 | 53,90 | -0,55% | - |
| 27.09.2024 | 54,50 | 54,50 | 54,20 | 54,20 | -0,73% | - |
| 26.09.2024 | 54,30 | 54,70 | 53,90 | 54,60 | 0,55% | 1.299,00 |
| 25.09.2024 | 54,70 | 54,70 | 54,20 | 54,30 | 0,00% | 31,00 |
| 24.09.2024 | 54,80 | 54,80 | 54,30 | 54,30 | -0,18% | - |
| 23.09.2024 | 54,50 | 54,50 | 54,30 | 54,40 | 0,18% | - |
| 20.09.2024 | 56,20 | 56,20 | 54,20 | 54,30 | -3,38% | - |
| 19.09.2024 | 55,30 | 56,20 | 55,30 | 56,20 | 1,26% | - |
| 18.09.2024 | 55,50 | 56,60 | 55,50 | 55,50 | -0,72% | 400,00 |
| 17.09.2024 | 55,20 | 55,90 | 55,00 | 55,90 | 0,54% | - |
| 16.09.2024 | 56,00 | 56,20 | 55,60 | 55,60 | -1,07% | - |
| 13.09.2024 | 56,90 | 56,90 | 56,20 | 56,20 | -1,23% | - |
| 12.09.2024 | 55,30 | 56,90 | 55,30 | 56,90 | 2,34% | - |
| 11.09.2024 | 55,60 | 55,60 | 55,40 | 55,60 | 0,91% | - |
| 10.09.2024 | 54,50 | 55,10 | 54,20 | 55,10 | 0,73% | - |
| 09.09.2024 | 54,90 | 54,90 | 54,40 | 54,70 | 0,00% | - |
| 06.09.2024 | 54,30 | 54,70 | 54,00 | 54,70 | 0,37% | - |
| 05.09.2024 | 54,90 | 55,00 | 54,20 | 54,50 | -0,73% | 2,00 |
| 04.09.2024 | 54,30 | 55,00 | 54,30 | 54,90 | -1,08% | - |
| 03.09.2024 | 54,80 | 55,50 | 54,80 | 55,50 | -0,18% | - |
| 02.09.2024 | 55,80 | 55,80 | 55,50 | 55,60 | 0,36% | - |
| 30.08.2024 | 54,70 | 55,40 | 54,70 | 55,40 | 1,28% | - |
| 29.08.2024 | 54,50 | 54,70 | 54,50 | 54,70 | 0,37% | - |
| 28.08.2024 | 54,60 | 55,20 | 54,50 | 54,50 | -0,18% | - |
| 27.08.2024 | 55,30 | 55,30 | 54,60 | 54,60 | -1,27% | - |
| 26.08.2024 | 55,20 | 55,70 | 55,10 | 55,30 | 0,18% | 20,00 |
| 23.08.2024 | 55,70 | 55,70 | 55,20 | 55,20 | -1,25% | 36,00 |
| 22.08.2024 | 56,10 | 56,20 | 55,50 | 55,90 | 0,18% | 2,00 |
| 21.08.2024 | 56,20 | 56,20 | 55,80 | 55,80 | -0,53% | - |
| 20.08.2024 | 56,60 | 56,60 | 56,10 | 56,10 | -0,36% | - |
| 19.08.2024 | 57,60 | 57,70 | 56,30 | 56,30 | -1,57% | - |
| 16.08.2024 | 58,40 | 58,40 | 57,20 | 57,20 | -2,39% | - |
| 15.08.2024 | 59,10 | 59,10 | 58,60 | 58,60 | -1,18% | - |