39,575€
0,83%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,75 | 39,30 | 38,75 | 39,30 | 0,13% | - |
| 26.02.2026 | 38,40 | 39,25 | 38,40 | 39,25 | 2,08% | 25,00 |
| 25.02.2026 | 38,25 | 38,45 | 38,20 | 38,45 | 0,92% | 30,00 |
| 24.02.2026 | 38,35 | 38,35 | 38,10 | 38,10 | -0,65% | - |
| 23.02.2026 | 38,45 | 38,45 | 38,25 | 38,35 | -1,29% | 50,00 |
| 20.02.2026 | 38,90 | 38,90 | 38,40 | 38,85 | 1,17% | 105,00 |
| 19.02.2026 | 38,40 | 38,80 | 38,40 | 38,40 | -0,78% | 299,00 |
| 18.02.2026 | 38,25 | 38,70 | 38,25 | 38,70 | 0,26% | 60,00 |
| 17.02.2026 | 38,65 | 38,65 | 38,15 | 38,60 | 0,39% | 21,00 |
| 16.02.2026 | 38,85 | 38,85 | 38,45 | 38,45 | 0,65% | 54,00 |
| 13.02.2026 | 38,75 | 38,80 | 38,20 | 38,20 | -1,42% | 45,00 |
| 12.02.2026 | 40,75 | 40,75 | 38,20 | 38,75 | -5,60% | 512,00 |
| 11.02.2026 | 42,70 | 42,70 | 40,40 | 41,05 | -3,75% | 112,00 |
| 10.02.2026 | 42,35 | 42,65 | 42,35 | 42,65 | 0,47% | - |
| 09.02.2026 | 42,80 | 42,80 | 42,45 | 42,45 | -0,59% | 1,00 |
| 06.02.2026 | 42,20 | 42,70 | 42,20 | 42,70 | 1,55% | - |
| 05.02.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -0,12% | - |
| 04.02.2026 | 43,05 | 43,05 | 42,10 | 42,10 | -2,09% | 5,00 |
| 03.02.2026 | 43,75 | 43,75 | 43,00 | 43,00 | -1,71% | - |
| 02.02.2026 | 43,70 | 43,75 | 43,50 | 43,75 | 0,00% | - |
| 30.01.2026 | 42,60 | 43,75 | 42,60 | 43,75 | 1,98% | - |
| 29.01.2026 | 44,70 | 44,70 | 42,90 | 42,90 | -3,70% | 19,00 |
| 28.01.2026 | 44,35 | 44,55 | 44,05 | 44,55 | 0,68% | - |
| 27.01.2026 | 44,90 | 44,90 | 44,25 | 44,25 | -1,56% | - |
| 26.01.2026 | 44,65 | 44,95 | 44,50 | 44,95 | 1,47% | 418,00 |
| 23.01.2026 | 43,90 | 44,30 | 43,70 | 44,30 | 1,49% | 15,00 |
| 22.01.2026 | 42,15 | 43,65 | 42,15 | 43,65 | 3,56% | 30,00 |
| 21.01.2026 | 42,25 | 42,50 | 42,15 | 42,15 | -0,47% | 35,00 |
| 20.01.2026 | 42,25 | 42,35 | 42,25 | 42,35 | -0,12% | - |
| 19.01.2026 | 42,65 | 42,65 | 42,40 | 42,40 | -0,59% | 100,00 |
| 16.01.2026 | 42,70 | 42,70 | 42,65 | 42,65 | 0,00% | - |
| 15.01.2026 | 42,45 | 42,65 | 42,25 | 42,65 | -0,47% | - |
| 14.01.2026 | 43,30 | 43,30 | 42,35 | 42,85 | -0,92% | 1,00 |
| 13.01.2026 | 43,75 | 43,75 | 43,25 | 43,25 | -0,92% | - |
| 12.01.2026 | 44,15 | 44,15 | 43,65 | 43,65 | -0,23% | - |
| 09.01.2026 | 43,75 | 43,75 | 43,55 | 43,75 | -0,11% | - |
| 08.01.2026 | 43,95 | 44,15 | 43,80 | 43,80 | -0,79% | 20,00 |
| 07.01.2026 | 44,50 | 44,50 | 43,95 | 44,15 | -0,79% | 100,00 |
| 06.01.2026 | 44,60 | 44,60 | 44,15 | 44,50 | -1,00% | 70,00 |
| 05.01.2026 | 45,45 | 45,45 | 44,15 | 44,95 | 3,10% | 220,00 |
| 02.01.2026 | 44,75 | 45,05 | 43,60 | 43,60 | -3,00% | 62,00 |
| 30.12.2025 | 44,75 | 44,95 | 44,75 | 44,95 | 0,00% | - |
| 29.12.2025 | 44,40 | 44,95 | 44,30 | 44,95 | 1,35% | - |
| 23.12.2025 | 44,15 | 44,35 | 44,15 | 44,35 | -0,11% | 205,00 |
| 22.12.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 0,34% | - |
| 19.12.2025 | 44,55 | 44,70 | 44,25 | 44,25 | 0,00% | - |
| 18.12.2025 | 43,35 | 44,25 | 43,35 | 44,25 | 1,61% | 104,00 |
| 17.12.2025 | 44,25 | 44,30 | 43,55 | 43,55 | -1,14% | - |
| 16.12.2025 | 45,00 | 45,05 | 44,05 | 44,05 | -2,22% | - |
| 15.12.2025 | 44,90 | 45,05 | 44,90 | 45,05 | 0,33% | - |
| 12.12.2025 | 44,55 | 45,00 | 44,40 | 44,90 | 1,35% | - |
| 11.12.2025 | 44,50 | 44,60 | 44,30 | 44,30 | -0,67% | 90,00 |
| 10.12.2025 | 44,05 | 44,60 | 44,05 | 44,60 | 1,25% | 175,00 |
| 09.12.2025 | 43,15 | 44,25 | 43,15 | 44,05 | 0,46% | 45,00 |
| 08.12.2025 | 44,40 | 44,40 | 43,40 | 43,85 | 1,39% | 180,00 |
| 05.12.2025 | 43,00 | 43,25 | 43,00 | 43,25 | 0,46% | - |
| 04.12.2025 | 42,40 | 43,05 | 42,40 | 43,05 | 1,65% | - |
| 03.12.2025 | 42,15 | 42,40 | 42,15 | 42,35 | 0,24% | - |
| 02.12.2025 | 42,40 | 42,70 | 42,05 | 42,25 | -0,12% | 42,00 |
| 01.12.2025 | 42,65 | 42,70 | 42,10 | 42,30 | -1,51% | 40,00 |
| 28.11.2025 | 42,50 | 42,95 | 42,00 | 42,95 | 2,14% | 16,00 |
| 27.11.2025 | 42,05 | 42,05 | 41,60 | 42,05 | 0,84% | - |
| 26.11.2025 | 41,40 | 41,70 | 41,30 | 41,70 | 1,46% | 40,00 |
| 25.11.2025 | 41,70 | 41,70 | 41,10 | 41,10 | -0,96% | - |
| 24.11.2025 | 40,95 | 41,50 | 40,55 | 41,50 | 2,22% | 260,00 |
| 21.11.2025 | 40,25 | 40,60 | 40,25 | 40,60 | 0,00% | 21,00 |
| 20.11.2025 | 40,55 | 40,60 | 40,40 | 40,60 | -0,37% | - |
| 19.11.2025 | 40,25 | 40,75 | 40,25 | 40,75 | 0,99% | 5,00 |
| 18.11.2025 | 40,05 | 40,35 | 39,70 | 40,35 | -0,37% | 405,00 |
| 17.11.2025 | 40,75 | 40,75 | 40,50 | 40,50 | 0,62% | 66,00 |
| 14.11.2025 | 40,90 | 40,90 | 40,00 | 40,25 | -2,07% | 70,00 |
| 13.11.2025 | 41,60 | 41,60 | 41,10 | 41,10 | -0,60% | - |
| 12.11.2025 | 41,45 | 41,55 | 41,35 | 41,35 | 0,00% | - |
| 11.11.2025 | 41,80 | 41,80 | 41,35 | 41,35 | -2,13% | 400,00 |
| 10.11.2025 | 41,65 | 42,25 | 41,45 | 42,25 | 4,06% | 170,00 |
| 07.11.2025 | 40,90 | 41,05 | 40,60 | 40,60 | -1,10% | 10,00 |
| 06.11.2025 | 41,30 | 41,30 | 41,05 | 41,05 | -0,97% | - |
| 05.11.2025 | 41,10 | 41,45 | 41,00 | 41,45 | -0,12% | 90,00 |
| 04.11.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | 120,00 |
| 03.11.2025 | 41,40 | 41,60 | 41,40 | 41,50 | -0,12% | 180,00 |
| 31.10.2025 | 42,20 | 42,20 | 41,55 | 41,55 | -1,42% | - |
| 30.10.2025 | 41,45 | 42,15 | 41,20 | 42,15 | 1,32% | - |
| 29.10.2025 | 43,30 | 43,30 | 41,60 | 41,60 | -3,82% | 125,00 |
| 28.10.2025 | 44,10 | 44,10 | 43,00 | 43,25 | -1,26% | 110,00 |
| 27.10.2025 | 43,20 | 44,10 | 43,20 | 43,80 | 1,98% | 25,00 |
| 24.10.2025 | 43,10 | 43,35 | 42,95 | 42,95 | 0,12% | - |
| 23.10.2025 | 43,25 | 43,70 | 42,80 | 42,90 | 0,35% | 31,00 |
| 22.10.2025 | 44,55 | 44,55 | 42,75 | 42,75 | -4,26% | 433,00 |
| 21.10.2025 | 47,55 | 47,55 | 44,65 | 44,65 | -1,98% | 40,00 |
| 20.10.2025 | 46,30 | 46,30 | 45,55 | 45,55 | 0,55% | 16,00 |
| 17.10.2025 | 45,60 | 45,60 | 45,25 | 45,30 | -0,88% | 8.300,00 |
| 16.10.2025 | 45,30 | 45,70 | 45,30 | 45,70 | 0,33% | 130,00 |
| 15.10.2025 | 46,55 | 46,55 | 45,55 | 45,55 | -1,73% | - |
| 14.10.2025 | 46,90 | 46,90 | 46,35 | 46,35 | -1,07% | - |
| 13.10.2025 | 47,45 | 47,70 | 46,85 | 46,85 | 0,54% | - |
| 10.10.2025 | 47,45 | 47,50 | 46,60 | 46,60 | -1,17% | - |
| 09.10.2025 | 47,35 | 47,35 | 47,15 | 47,15 | -0,21% | - |
| 08.10.2025 | 48,10 | 48,10 | 47,25 | 47,25 | -1,66% | - |
| 07.10.2025 | 46,85 | 48,05 | 46,85 | 48,05 | 2,13% | 200,00 |
| 06.10.2025 | 45,80 | 47,05 | 45,80 | 47,05 | 3,07% | - |