41,700€
2,71%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 40,75 | 41,50 | 40,55 | 41,33 | 1,79% | 160,00 |
| 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% | - |
| 03.10.2025 | 45,85 | 45,85 | 45,60 | 45,65 | -0,11% | 52,00 |
| 02.10.2025 | 46,05 | 46,15 | 45,70 | 45,70 | -0,87% | 60,00 |
| 01.10.2025 | 46,90 | 46,90 | 46,10 | 46,10 | -0,97% | - |
| 30.09.2025 | 46,75 | 46,75 | 46,50 | 46,55 | -0,64% | 20,00 |
| 29.09.2025 | 46,80 | 47,15 | 46,80 | 46,85 | -0,43% | 60,00 |
| 26.09.2025 | 47,25 | 47,25 | 47,05 | 47,05 | -0,42% | - |
| 25.09.2025 | 47,05 | 47,30 | 46,95 | 47,25 | 0,53% | - |
| 24.09.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -0,84% | 200,00 |
| 23.09.2025 | 46,85 | 47,40 | 46,85 | 47,40 | 0,74% | - |
| 22.09.2025 | 47,90 | 47,90 | 47,05 | 47,05 | -1,57% | - |
| 19.09.2025 | 47,05 | 47,80 | 47,05 | 47,80 | 1,16% | - |
| 18.09.2025 | 46,95 | 47,25 | 46,75 | 47,25 | 1,72% | - |
| 17.09.2025 | 46,65 | 46,75 | 46,45 | 46,45 | -0,11% | - |
| 16.09.2025 | 46,00 | 46,50 | 45,65 | 46,50 | 1,09% | - |
| 15.09.2025 | 46,10 | 46,10 | 45,70 | 46,00 | 0,11% | 90,00 |
| 12.09.2025 | 45,65 | 45,95 | 45,20 | 45,95 | 0,00% | 72,00 |
| 11.09.2025 | 46,33 | 46,35 | 45,90 | 45,95 | -0,43% | - |
| 10.09.2025 | 47,00 | 48,10 | 46,15 | 46,15 | -1,02% | 90,00 |
| 09.09.2025 | 47,15 | 47,35 | 46,60 | 46,63 | -0,21% | - |
| 08.09.2025 | 46,93 | 47,15 | 46,73 | 46,73 | -0,48% | 12,00 |
| 05.09.2025 | 46,65 | 46,95 | 46,65 | 46,95 | 0,97% | - |
| 04.09.2025 | 46,90 | 47,05 | 46,50 | 46,50 | -1,06% | 20,00 |
| 03.09.2025 | 47,50 | 47,50 | 47,00 | 47,00 | -0,84% | 680,00 |
| 02.09.2025 | 48,30 | 48,30 | 47,40 | 47,40 | -1,86% | 100,00 |
| 01.09.2025 | 48,05 | 48,30 | 48,05 | 48,30 | 0,52% | - |
| 29.08.2025 | 48,35 | 48,95 | 48,05 | 48,05 | -0,62% | - |
| 28.08.2025 | 50,40 | 50,70 | 48,35 | 48,35 | -4,45% | 395,00 |
| 27.08.2025 | 50,70 | 51,30 | 50,60 | 50,60 | 0,20% | - |
| 26.08.2025 | 50,30 | 50,80 | 50,30 | 50,50 | 0,40% | - |
| 25.08.2025 | 51,40 | 51,40 | 50,30 | 50,30 | -1,37% | 78,00 |
| 22.08.2025 | 50,70 | 51,20 | 50,70 | 51,00 | 0,59% | - |
| 21.08.2025 | 50,90 | 51,10 | 50,70 | 50,70 | -0,98% | - |
| 20.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,20% | - |
| 19.08.2025 | 50,80 | 51,10 | 50,80 | 51,10 | 0,20% | 100,00 |
| 18.08.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,35% | 172,00 |
| 15.08.2025 | 50,70 | 51,70 | 50,70 | 51,70 | 2,17% | 20,00 |
| 14.08.2025 | 51,20 | 51,20 | 50,60 | 50,60 | -0,98% | - |
| 13.08.2025 | 50,70 | 51,10 | 50,70 | 51,10 | 0,20% | - |
| 12.08.2025 | 51,00 | 51,70 | 51,00 | 51,00 | 0,20% | 550,00 |
| 11.08.2025 | 50,70 | 50,90 | 50,70 | 50,90 | 0,00% | - |
| 08.08.2025 | 51,10 | 51,10 | 50,90 | 50,90 | -0,39% | - |
| 07.08.2025 | 50,90 | 51,10 | 50,90 | 51,10 | 0,59% | - |
| 06.08.2025 | 51,40 | 52,10 | 50,80 | 50,80 | -0,78% | - |
| 05.08.2025 | 50,80 | 51,20 | 50,80 | 51,20 | 1,39% | 3,00 |
| 04.08.2025 | 50,70 | 50,70 | 50,50 | 50,50 | -0,39% | - |
| 01.08.2025 | 51,10 | 51,10 | 50,70 | 50,70 | -0,98% | 25,00 |
| 31.07.2025 | 51,20 | 51,30 | 51,20 | 51,20 | -0,78% | - |
| 30.07.2025 | 50,80 | 51,80 | 50,80 | 51,60 | 0,98% | 475,00 |
| 29.07.2025 | 51,20 | 51,40 | 51,10 | 51,10 | -0,39% | - |
| 28.07.2025 | 50,90 | 51,30 | 50,90 | 51,30 | 1,18% | 31,00 |
| 25.07.2025 | 52,80 | 52,80 | 50,70 | 50,70 | -2,87% | 13,00 |
| 24.07.2025 | 53,80 | 53,80 | 52,20 | 52,20 | -3,33% | 75,00 |
| 23.07.2025 | 53,60 | 55,90 | 53,60 | 54,00 | 1,31% | 50,00 |
| 22.07.2025 | 54,20 | 54,20 | 53,30 | 53,30 | -2,56% | - |
| 21.07.2025 | 55,50 | 55,60 | 54,70 | 54,70 | -0,55% | 110,00 |
| 18.07.2025 | 55,00 | 55,00 | 54,40 | 55,00 | 0,36% | - |
| 17.07.2025 | 54,10 | 54,80 | 53,50 | 54,80 | 1,86% | - |
| 16.07.2025 | 54,50 | 54,50 | 53,80 | 53,80 | -1,47% | - |
| 15.07.2025 | 52,90 | 54,60 | 52,90 | 54,60 | 3,21% | - |
| 14.07.2025 | 53,70 | 53,70 | 52,90 | 52,90 | -2,40% | - |
| 11.07.2025 | 53,90 | 54,20 | 53,20 | 54,20 | 0,37% | - |
| 10.07.2025 | 54,70 | 55,30 | 54,00 | 54,00 | -2,53% | - |
| 09.07.2025 | 54,50 | 55,40 | 54,50 | 55,40 | 1,47% | - |
| 08.07.2025 | 53,80 | 54,60 | 53,60 | 54,60 | 0,92% | - |