56,250€
3,40%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,40 | 54,80 | 54,40 | 54,80 | 0,74% | - |
| 24.04.2025 | 52,60 | 54,40 | 52,10 | 54,40 | 4,41% | 180,00 |
| 23.04.2025 | 52,10 | 52,70 | 52,10 | 52,10 | 1,36% | - |
| 22.04.2025 | 51,40 | 51,40 | 50,80 | 51,40 | 0,59% | 32,00 |
| 17.04.2025 | 51,40 | 51,40 | 51,10 | 51,10 | -0,39% | - |
| 16.04.2025 | 51,30 | 51,40 | 51,10 | 51,30 | 0,20% | 1.160,00 |
| 15.04.2025 | 49,75 | 51,20 | 49,75 | 51,20 | 2,61% | - |
| 14.04.2025 | 48,85 | 50,20 | 48,85 | 49,90 | 3,42% | 40,00 |
| 11.04.2025 | 49,55 | 49,80 | 48,25 | 48,25 | -2,23% | 1.070,00 |
| 10.04.2025 | 49,50 | 49,50 | 49,10 | 49,35 | 1,65% | - |
| 09.04.2025 | 47,40 | 48,55 | 47,40 | 48,55 | 1,36% | 80,00 |
| 08.04.2025 | 49,90 | 49,90 | 47,90 | 47,90 | -3,33% | - |
| 07.04.2025 | 47,40 | 49,55 | 47,40 | 49,55 | 1,85% | 30,00 |
| 04.04.2025 | 49,70 | 49,75 | 48,15 | 48,65 | -3,09% | 300,00 |
| 03.04.2025 | 49,70 | 50,30 | 49,70 | 50,20 | -2,14% | 90,00 |
| 02.04.2025 | 50,70 | 51,30 | 50,70 | 51,30 | 0,59% | - |
| 01.04.2025 | 50,10 | 51,00 | 50,10 | 51,00 | 2,20% | 1,00 |
| 31.03.2025 | 50,10 | 50,10 | 49,90 | 49,90 | -0,60% | - |
| 28.03.2025 | 50,20 | 50,30 | 50,20 | 50,20 | -0,59% | 60,00 |
| 27.03.2025 | 50,50 | 50,70 | 50,30 | 50,50 | 0,00% | 85,00 |
| 26.03.2025 | 50,80 | 50,90 | 50,50 | 50,50 | -0,39% | 20,00 |
| 25.03.2025 | 50,70 | 51,20 | 50,70 | 50,70 | 0,60% | 97,00 |
| 24.03.2025 | 51,70 | 51,70 | 50,40 | 50,40 | -0,20% | 100,00 |
| 21.03.2025 | 50,30 | 50,50 | 50,00 | 50,50 | 0,40% | - |
| 20.03.2025 | 50,80 | 51,40 | 50,30 | 50,30 | -2,14% | 43,00 |
| 19.03.2025 | 51,50 | 51,50 | 51,30 | 51,40 | 0,00% | 10,00 |
| 18.03.2025 | 50,60 | 51,40 | 50,10 | 51,40 | 1,98% | - |
| 17.03.2025 | 51,10 | 51,10 | 49,15 | 50,40 | 0,80% | 310,00 |
| 14.03.2025 | 49,20 | 50,00 | 48,65 | 50,00 | 1,73% | 40,00 |
| 13.03.2025 | 51,10 | 51,50 | 49,15 | 49,15 | -4,00% | - |
| 12.03.2025 | 50,60 | 51,50 | 50,60 | 51,20 | 0,59% | 20,00 |
| 11.03.2025 | 50,80 | 50,90 | 50,80 | 50,90 | -0,59% | - |
| 10.03.2025 | 51,40 | 52,00 | 51,20 | 51,20 | -0,39% | 35,00 |
| 07.03.2025 | 51,80 | 51,80 | 51,40 | 51,40 | -1,34% | - |
| 06.03.2025 | 49,30 | 52,10 | 49,30 | 52,10 | 6,22% | 35,00 |
| 05.03.2025 | 47,90 | 49,80 | 47,90 | 49,05 | 2,72% | 240,00 |
| 04.03.2025 | 48,35 | 48,35 | 47,75 | 47,75 | -1,44% | 2,00 |
| 03.03.2025 | 48,10 | 48,45 | 48,10 | 48,45 | 0,62% | - |
| 28.02.2025 | 48,05 | 48,15 | 48,05 | 48,15 | -0,21% | - |
| 27.02.2025 | 48,40 | 48,40 | 48,20 | 48,25 | -0,21% | - |
| 26.02.2025 | 48,15 | 48,35 | 47,95 | 48,35 | 0,42% | - |
| 25.02.2025 | 47,95 | 48,35 | 47,95 | 48,15 | -0,62% | - |
| 24.02.2025 | 48,45 | 48,45 | 47,65 | 48,45 | 0,10% | 85,00 |
| 21.02.2025 | 48,20 | 48,40 | 48,00 | 48,40 | -0,10% | 330,00 |
| 20.02.2025 | 48,85 | 48,85 | 48,35 | 48,45 | -0,41% | 104,00 |
| 19.02.2025 | 48,90 | 49,10 | 48,65 | 48,65 | -0,92% | 175,00 |
| 18.02.2025 | 49,60 | 49,60 | 49,10 | 49,10 | -0,91% | - |
| 17.02.2025 | 49,85 | 49,85 | 49,55 | 49,55 | -0,80% | - |
| 14.02.2025 | 51,20 | 51,20 | 49,95 | 49,95 | -0,30% | 80,00 |
| 13.02.2025 | 50,90 | 50,90 | 50,10 | 50,10 | -1,57% | - |
| 12.02.2025 | 51,60 | 51,60 | 50,90 | 50,90 | -1,36% | - |
| 11.02.2025 | 51,60 | 52,40 | 51,60 | 51,60 | -0,77% | 80,00 |
| 10.02.2025 | 50,20 | 52,00 | 50,20 | 52,00 | 1,76% | 100,00 |
| 07.02.2025 | 51,60 | 51,60 | 50,90 | 51,10 | -0,97% | 2,00 |
| 06.02.2025 | 51,90 | 51,90 | 51,60 | 51,60 | 0,00% | - |
| 05.02.2025 | 51,30 | 51,60 | 51,10 | 51,60 | 0,39% | - |
| 04.02.2025 | 51,20 | 51,60 | 51,20 | 51,40 | 0,00% | - |
| 03.02.2025 | 51,10 | 51,40 | 51,10 | 51,40 | -0,58% | - |
| 31.01.2025 | 51,30 | 51,70 | 51,10 | 51,70 | 0,58% | - |
| 30.01.2025 | 51,20 | 51,60 | 51,20 | 51,40 | 0,00% | 572,00 |
| 29.01.2025 | 51,40 | 51,60 | 51,30 | 51,40 | 0,00% | 100,00 |
| 28.01.2025 | 52,10 | 52,10 | 51,40 | 51,40 | -0,58% | 90,00 |
| 27.01.2025 | 52,20 | 52,20 | 51,70 | 51,70 | -0,58% | - |
| 24.01.2025 | 52,30 | 52,30 | 52,00 | 52,00 | -0,19% | - |
| 23.01.2025 | 52,40 | 52,40 | 52,00 | 52,10 | -1,14% | 2.500,00 |
| 22.01.2025 | 52,60 | 52,70 | 52,60 | 52,70 | 1,15% | 10,00 |
| 21.01.2025 | 52,40 | 52,40 | 52,10 | 52,10 | -0,38% | - |
| 20.01.2025 | 52,20 | 52,50 | 52,20 | 52,30 | 0,00% | - |
| 17.01.2025 | 52,60 | 52,70 | 52,30 | 52,30 | -0,95% | - |
| 16.01.2025 | 53,50 | 53,50 | 52,80 | 52,80 | -0,94% | - |
| 15.01.2025 | 52,70 | 53,30 | 52,10 | 53,30 | 1,72% | 169,00 |
| 14.01.2025 | 53,50 | 53,80 | 52,40 | 52,40 | -2,60% | - |
| 13.01.2025 | 53,80 | 53,80 | 53,10 | 53,80 | 0,37% | 10,00 |
| 10.01.2025 | 54,00 | 54,00 | 53,30 | 53,60 | -0,56% | - |
| 09.01.2025 | 53,50 | 53,90 | 53,50 | 53,90 | 0,19% | - |
| 08.01.2025 | 54,10 | 54,40 | 53,80 | 53,80 | -0,92% | 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 |