37,275€
0,88%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 36,63 | 37,50 | 36,40 | 37,20 | 0,68% | - |
| 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 |
| 20.04.2026 | 37,60 | 37,80 | 37,40 | 37,80 | -0,66% | 73,00 |
| 17.04.2026 | 37,20 | 38,35 | 37,20 | 38,05 | 2,42% | 1.200,00 |
| 16.04.2026 | 36,70 | 37,15 | 36,70 | 37,15 | 0,54% | - |
| 15.04.2026 | 36,35 | 36,95 | 36,30 | 36,95 | 0,96% | 600,00 |
| 14.04.2026 | 35,60 | 36,60 | 35,55 | 36,60 | 3,83% | 60,00 |
| 13.04.2026 | 35,25 | 35,25 | 34,25 | 35,25 | -0,70% | 808,00 |
| 10.04.2026 | 35,25 | 35,65 | 35,05 | 35,50 | -2,74% | 446,00 |
| 09.04.2026 | 35,55 | 36,50 | 34,65 | 36,50 | 1,81% | 35,00 |
| 08.04.2026 | 35,60 | 35,85 | 35,40 | 35,85 | 4,06% | 142,00 |
| 07.04.2026 | 35,60 | 35,60 | 34,30 | 34,45 | 0,44% | 110,00 |
| 02.04.2026 | 34,30 | 34,50 | 34,30 | 34,30 | -1,44% | - |
| 01.04.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 1,31% | - |
| 31.03.2026 | 33,45 | 34,35 | 33,45 | 34,35 | 2,23% | 900,00 |
| 30.03.2026 | 34,15 | 34,25 | 33,60 | 33,60 | 0,60% | 64,00 |
| 27.03.2026 | 34,05 | 34,05 | 33,40 | 33,40 | -1,18% | - |
| 26.03.2026 | 33,75 | 33,80 | 33,55 | 33,80 | 0,15% | - |
| 25.03.2026 | 34,05 | 34,10 | 33,75 | 33,75 | 0,75% | 50,00 |
| 24.03.2026 | 34,60 | 34,60 | 33,50 | 33,50 | -4,29% | 250,00 |
| 23.03.2026 | 34,85 | 35,00 | 34,50 | 35,00 | 1,16% | 1.050,00 |
| 20.03.2026 | 36,10 | 36,10 | 34,60 | 34,60 | -2,81% | 428,00 |
| 19.03.2026 | 37,10 | 37,10 | 35,15 | 35,60 | -2,06% | 1.477,00 |
| 18.03.2026 | 35,20 | 36,80 | 35,20 | 36,35 | 4,60% | 305,00 |
| 17.03.2026 | 34,55 | 34,80 | 34,55 | 34,75 | -0,86% | - |
| 16.03.2026 | 35,50 | 35,50 | 34,70 | 35,05 | -0,43% | 1.000,00 |
| 13.03.2026 | 35,75 | 35,75 | 35,20 | 35,20 | -2,09% | - |
| 12.03.2026 | 35,80 | 35,95 | 35,70 | 35,95 | -0,14% | - |
| 11.03.2026 | 36,85 | 36,85 | 36,00 | 36,00 | -1,77% | 1.000,00 |
| 10.03.2026 | 37,35 | 37,35 | 36,65 | 36,65 | -1,08% | 200,00 |
| 09.03.2026 | 37,80 | 37,80 | 37,05 | 37,05 | -1,59% | - |
| 06.03.2026 | 37,55 | 38,05 | 37,55 | 37,65 | -0,13% | - |
| 05.03.2026 | 38,15 | 38,15 | 37,70 | 37,70 | -0,92% | - |
| 04.03.2026 | 38,20 | 38,30 | 38,00 | 38,05 | -0,39% | 105,00 |
| 03.03.2026 | 38,85 | 38,85 | 38,20 | 38,20 | -2,05% | - |
| 02.03.2026 | 39,35 | 39,35 | 39,00 | 39,00 | -0,76% | - |
| 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 |