33,200€
-0,45%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,95 | 33,95 | 33,05 | 33,30 | -0,15% | 300,00 |
| 11.11.2026 | 33,05 | 33,35 | 33,05 | 33,35 | 0,60% | - |
| 10.11.2026 | 33,40 | 33,40 | 33,10 | 33,15 | 0,15% | - |
| 09.11.2026 | 33,15 | 33,25 | 33,10 | 33,10 | 0,15% | - |
| 06.11.2026 | 33,75 | 33,75 | 33,05 | 33,05 | -2,94% | 30,00 |
| 05.11.2026 | 33,90 | 34,10 | 33,90 | 34,05 | 0,00% | - |
| 04.11.2026 | 33,30 | 34,05 | 33,30 | 34,05 | 1,49% | - |
| 03.11.2026 | 33,30 | 33,55 | 33,10 | 33,55 | 0,30% | 200,00 |
| 02.11.2026 | 33,55 | 33,55 | 33,30 | 33,45 | -0,30% | - |
| 30.10.2026 | 33,15 | 33,55 | 33,15 | 33,55 | 1,05% | - |
| 29.10.2026 | 33,35 | 33,40 | 33,20 | 33,20 | -0,75% | - |
| 28.10.2026 | 33,75 | 33,80 | 33,45 | 33,45 | -0,30% | 8.972,00 |
| 27.10.2026 | 33,85 | 33,85 | 33,55 | 33,55 | -1,03% | - |
| 26.10.2026 | 34,25 | 34,25 | 33,90 | 33,90 | -1,02% | - |
| 23.10.2026 | 34,05 | 34,25 | 34,00 | 34,25 | 0,74% | - |
| 22.10.2026 | 34,20 | 34,20 | 33,55 | 34,00 | 0,15% | 50,00 |
| 21.10.2026 | 33,30 | 33,95 | 32,60 | 33,95 | -0,15% | 100,00 |
| 20.10.2026 | 35,40 | 35,40 | 33,95 | 34,00 | -4,76% | 100,00 |
| 19.10.2026 | 34,70 | 35,70 | 34,70 | 35,70 | 2,59% | - |
| 16.10.2026 | 34,50 | 35,00 | 34,50 | 34,80 | -0,57% | 200,00 |
| 15.10.2026 | 34,55 | 35,00 | 34,55 | 35,00 | 1,01% | - |
| 14.10.2026 | 34,85 | 35,10 | 34,65 | 34,65 | -1,42% | - |
| 13.10.2026 | 34,65 | 35,15 | 34,65 | 35,15 | 1,15% | - |
| 12.10.2026 | 34,55 | 34,75 | 34,55 | 34,75 | -0,71% | - |
| 09.10.2026 | 33,95 | 35,00 | 33,95 | 35,00 | 2,94% | 43,00 |
| 08.10.2026 | 34,75 | 34,80 | 34,00 | 34,00 | -2,30% | 826,00 |
| 07.10.2026 | 34,75 | 34,95 | 34,75 | 34,80 | 0,00% | - |
| 06.10.2026 | 33,80 | 34,80 | 33,80 | 34,80 | 2,96% | 100,00 |
| 05.10.2026 | 33,60 | 34,15 | 33,60 | 33,80 | -0,73% | - |
| 02.10.2026 | 34,05 | 34,50 | 34,05 | 34,05 | -0,87% | 10,00 |
| 01.10.2026 | 33,35 | 34,35 | 33,30 | 34,35 | 2,54% | 300,00 |
| 30.09.2026 | 34,20 | 34,20 | 33,50 | 33,50 | -2,33% | 5,00 |
| 29.09.2026 | 33,35 | 34,30 | 33,35 | 34,30 | 1,78% | 500,00 |
| 28.09.2026 | 34,80 | 34,80 | 33,70 | 33,70 | -0,59% | 3.000,00 |
| 25.09.2026 | 34,05 | 34,05 | 33,80 | 33,90 | -0,44% | 50,00 |
| 24.09.2026 | 34,35 | 34,35 | 34,00 | 34,05 | -0,73% | 410,00 |
| 23.09.2026 | 34,75 | 34,80 | 34,10 | 34,30 | -0,87% | 315,00 |
| 22.09.2026 | 35,15 | 35,15 | 34,60 | 34,60 | -1,56% | 138,00 |
| 21.09.2026 | 35,15 | 35,15 | 35,05 | 35,15 | 0,29% | 100,00 |
| 18.09.2026 | 35,15 | 35,30 | 35,05 | 35,05 | -0,71% | 150,00 |
| 17.09.2026 | 35,40 | 35,55 | 35,30 | 35,30 | -0,70% | 100,00 |
| 16.09.2026 | 35,60 | 35,60 | 35,55 | 35,55 | -0,28% | - |
| 15.09.2026 | 35,85 | 35,85 | 35,65 | 35,65 | -1,11% | - |
| 14.09.2026 | 36,05 | 36,15 | 35,90 | 36,05 | 1,41% | 139,00 |
| 11.09.2026 | 35,65 | 35,65 | 35,55 | 35,55 | -0,42% | - |
| 10.09.2026 | 35,70 | 35,95 | 35,65 | 35,70 | 0,00% | 420,00 |
| 09.09.2026 | 35,60 | 35,70 | 35,60 | 35,70 | 0,00% | - |
| 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 |