35,775€
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 |
|---|---|---|---|---|---|---|
| 08.09.2026 | 35,75 | 35,75 | 35,60 | 35,70 | 0,00% | - |
| 07.09.2026 | 35,90 | 36,00 | 35,70 | 35,70 | -0,70% | - |
| 04.09.2026 | 35,85 | 36,55 | 35,85 | 35,95 | -0,42% | 827,00 |
| 03.09.2026 | 35,55 | 36,25 | 35,50 | 36,10 | 1,55% | - |
| 02.09.2026 | 36,05 | 36,05 | 35,55 | 35,55 | -1,39% | - |
| 01.09.2026 | 36,15 | 36,15 | 36,05 | 36,05 | -1,50% | - |
| 31.08.2026 | 37,05 | 37,05 | 36,60 | 36,60 | -1,08% | - |
| 28.08.2026 | 37,10 | 37,15 | 36,95 | 37,00 | -0,13% | 50,00 |
| 27.08.2026 | 36,95 | 37,05 | 36,55 | 37,05 | 1,37% | 200,00 |
| 26.08.2026 | 37,15 | 37,15 | 36,55 | 36,55 | -1,35% | - |
| 25.08.2026 | 36,95 | 37,05 | 36,95 | 37,05 | 0,14% | - |
| 24.08.2026 | 37,15 | 37,30 | 36,85 | 37,00 | -0,13% | 150,00 |
| 21.08.2026 | 36,75 | 37,05 | 36,45 | 37,05 | 0,82% | - |
| 20.08.2026 | 36,50 | 37,10 | 36,50 | 36,75 | 0,14% | - |
| 19.08.2026 | 36,05 | 36,70 | 36,05 | 36,70 | 1,80% | 60,00 |
| 18.08.2026 | 35,80 | 36,05 | 35,65 | 36,05 | 0,98% | - |
| 17.08.2026 | 36,35 | 36,70 | 35,70 | 35,70 | -2,06% | 50,00 |
| 14.08.2026 | 35,80 | 36,45 | 35,80 | 36,45 | 2,82% | - |
| 13.08.2026 | 35,85 | 35,85 | 35,45 | 35,45 | -0,56% | - |
| 12.08.2026 | 36,15 | 36,15 | 35,65 | 35,65 | -1,93% | - |
| 11.08.2026 | 36,95 | 36,95 | 36,00 | 36,35 | -1,09% | 400,00 |
| 10.08.2026 | 36,65 | 36,75 | 36,35 | 36,75 | 0,00% | 1.719,00 |
| 07.08.2026 | 36,35 | 36,85 | 36,35 | 36,75 | 0,82% | 25,00 |
| 06.08.2026 | 36,40 | 36,45 | 36,30 | 36,45 | 0,00% | - |
| 05.08.2026 | 37,30 | 37,30 | 36,40 | 36,45 | 0,28% | 139,00 |
| 04.08.2026 | 37,05 | 37,05 | 36,35 | 36,35 | -2,94% | 100,00 |
| 03.08.2026 | 38,55 | 38,55 | 37,45 | 37,45 | 1,22% | 220,00 |
| 31.07.2026 | 37,55 | 37,65 | 37,00 | 37,00 | -1,99% | - |
| 30.07.2026 | 38,40 | 38,40 | 37,75 | 37,75 | -2,83% | - |
| 29.07.2026 | 38,05 | 38,95 | 37,70 | 38,85 | 3,74% | 70,00 |
| 28.07.2026 | 36,90 | 37,45 | 36,75 | 37,45 | 2,60% | - |
| 27.07.2026 | 35,55 | 37,10 | 35,45 | 36,50 | 4,29% | 21,00 |
| 24.07.2026 | 34,90 | 35,15 | 34,90 | 35,00 | 0,57% | 20,00 |
| 23.07.2026 | 35,05 | 35,05 | 34,80 | 34,80 | -0,57% | - |
| 22.07.2026 | 35,00 | 35,00 | 34,75 | 35,00 | 0,14% | - |
| 21.07.2026 | 35,35 | 35,35 | 34,95 | 34,95 | -0,71% | - |
| 20.07.2026 | 34,55 | 35,20 | 34,55 | 35,20 | 1,88% | - |
| 17.07.2026 | 34,85 | 34,85 | 34,55 | 34,55 | -1,00% | - |
| 16.07.2026 | 35,85 | 35,85 | 34,90 | 34,90 | -3,46% | 100,00 |
| 15.07.2026 | 36,60 | 36,60 | 36,00 | 36,15 | -1,90% | 20,00 |
| 14.07.2026 | 36,70 | 36,85 | 36,65 | 36,85 | 0,55% | - |
| 13.07.2026 | 36,45 | 36,70 | 36,45 | 36,65 | 0,83% | - |
| 10.07.2026 | 36,70 | 37,30 | 36,35 | 36,35 | -1,22% | - |
| 09.07.2026 | 36,55 | 36,80 | 36,55 | 36,80 | 1,52% | - |
| 08.07.2026 | 37,05 | 37,05 | 36,25 | 36,25 | -2,16% | - |
| 07.07.2026 | 37,05 | 37,40 | 37,05 | 37,05 | -0,13% | - |
| 06.07.2026 | 36,60 | 37,10 | 36,60 | 37,10 | 0,41% | - |
| 03.07.2026 | 36,95 | 36,95 | 36,70 | 36,95 | 0,68% | - |
| 02.07.2026 | 36,05 | 36,70 | 35,95 | 36,70 | 0,82% | - |
| 01.07.2026 | 35,85 | 36,40 | 35,65 | 36,40 | 2,39% | - |
| 30.06.2026 | 35,95 | 35,95 | 35,55 | 35,55 | -2,47% | 40,00 |
| 29.06.2026 | 35,55 | 36,45 | 35,45 | 36,45 | 2,68% | 405,00 |
| 26.06.2026 | 34,30 | 35,50 | 34,30 | 35,50 | 2,75% | 30,00 |
| 25.06.2026 | 34,55 | 34,80 | 34,55 | 34,55 | -0,43% | 730,00 |
| 24.06.2026 | 34,55 | 34,70 | 34,35 | 34,70 | 0,58% | 12,00 |
| 23.06.2026 | 34,95 | 34,95 | 34,50 | 34,50 | -1,85% | - |
| 22.06.2026 | 34,55 | 35,30 | 34,55 | 35,15 | 0,29% | 15,00 |
| 19.06.2026 | 34,95 | 35,05 | 34,95 | 35,05 | 0,14% | - |
| 18.06.2026 | 35,25 | 35,25 | 34,80 | 35,00 | -1,27% | 280,00 |
| 17.06.2026 | 35,45 | 35,45 | 35,30 | 35,45 | 1,14% | 56,00 |
| 16.06.2026 | 35,55 | 35,55 | 35,05 | 35,05 | -1,54% | - |
| 15.06.2026 | 36,55 | 36,55 | 35,60 | 35,60 | 0,00% | 210,00 |
| 12.06.2026 | 35,30 | 36,00 | 35,30 | 35,60 | 0,85% | 383,00 |
| 11.06.2026 | 35,35 | 35,35 | 35,25 | 35,30 | -0,70% | - |
| 10.06.2026 | 36,25 | 36,25 | 35,35 | 35,55 | -1,93% | 131,00 |
| 09.06.2026 | 37,30 | 37,30 | 36,25 | 36,25 | -2,42% | 3,00 |
| 08.06.2026 | 37,30 | 37,30 | 37,10 | 37,15 | -2,37% | - |
| 05.06.2026 | 37,80 | 38,40 | 37,80 | 38,05 | 0,26% | 80,00 |
| 04.06.2026 | 37,10 | 37,95 | 37,10 | 37,95 | 0,80% | - |
| 03.06.2026 | 38,05 | 38,05 | 37,30 | 37,65 | -1,31% | 18,00 |
| 02.06.2026 | 38,65 | 39,00 | 38,15 | 38,15 | -1,29% | - |
| 01.06.2026 | 38,25 | 38,95 | 38,25 | 38,65 | 0,78% | 150,00 |
| 29.05.2026 | 37,95 | 38,35 | 37,95 | 38,35 | 1,46% | 100,00 |
| 28.05.2026 | 37,75 | 37,80 | 37,65 | 37,80 | 1,34% | 2,00 |
| 27.05.2026 | 37,20 | 37,30 | 37,15 | 37,30 | -1,32% | - |
| 26.05.2026 | 37,30 | 37,80 | 36,80 | 37,80 | 2,16% | 800,00 |
| 25.05.2026 | 37,65 | 37,65 | 37,00 | 37,00 | 1,79% | - |
| 22.05.2026 | 36,30 | 36,70 | 36,20 | 36,35 | 0,41% | 100,00 |
| 21.05.2026 | 36,45 | 36,60 | 36,10 | 36,20 | -0,69% | 16,00 |
| 20.05.2026 | 36,25 | 36,45 | 35,75 | 36,45 | 0,97% | - |
| 19.05.2026 | 35,40 | 36,50 | 35,40 | 36,10 | 1,98% | 100,00 |
| 18.05.2026 | 35,25 | 35,40 | 34,75 | 35,40 | 1,00% | 200,00 |
| 15.05.2026 | 34,80 | 35,40 | 34,80 | 35,05 | 0,14% | 80,00 |
| 14.05.2026 | 34,50 | 35,00 | 34,50 | 35,00 | 0,86% | 325,00 |
| 13.05.2026 | 34,95 | 34,95 | 34,25 | 34,70 | -6,59% | 100,00 |
| 12.05.2026 | 38,10 | 38,25 | 37,15 | 37,15 | -2,62% | 100,00 |
| 11.05.2026 | 38,55 | 38,55 | 38,05 | 38,15 | -0,65% | 340,00 |
| 08.05.2026 | 39,05 | 39,15 | 38,40 | 38,40 | -2,91% | 375,00 |
| 07.05.2026 | 39,15 | 39,55 | 39,00 | 39,55 | 1,15% | - |
| 06.05.2026 | 39,95 | 39,95 | 39,10 | 39,10 | -1,26% | 40,00 |
| 05.05.2026 | 39,85 | 40,75 | 39,60 | 39,60 | -1,98% | 260,00 |
| 04.05.2026 | 40,40 | 40,90 | 40,25 | 40,40 | 1,25% | 590,00 |
| 30.04.2026 | 39,85 | 40,10 | 39,85 | 39,90 | 0,25% | 400,00 |
| 29.04.2026 | 39,90 | 40,10 | 39,75 | 39,80 | 0,63% | 280,00 |
| 28.04.2026 | 40,30 | 40,30 | 39,55 | 39,55 | -1,13% | 15,00 |
| 27.04.2026 | 40,05 | 40,05 | 40,00 | 40,00 | 0,13% | - |
| 24.04.2026 | 39,85 | 39,95 | 39,75 | 39,95 | 1,65% | 140,00 |
| 23.04.2026 | 39,80 | 39,80 | 39,30 | 39,30 | -0,63% | - |
| 22.04.2026 | 39,90 | 40,85 | 39,55 | 39,55 | -0,88% | 250,00 |
| 21.04.2026 | 37,85 | 39,90 | 37,65 | 39,90 | 5,56% | 230,00 |