Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.09.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 27.08.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 26.08.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 25.08.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 09.08.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 06.08.2021 | 62,35 | 62,35 | 62,20 | 62,20 | -0,96% | - |
| 27.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 22.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 19.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 16.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 13.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 07.07.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 05.07.2021 | 62,65 | 62,80 | 62,65 | 62,80 | 0,40% | - |
| 02.07.2021 | 62,55 | 62,55 | 62,55 | 62,55 | -0,40% | - |
| 25.06.2021 | 62,80 | 62,80 | 62,80 | 62,80 | 17,60% | - |
| 19.03.2021 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 18.03.2021 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 15.03.2021 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 12.03.2021 | 53,40 | 53,40 | 53,40 | 53,40 | -0,75% | - |
| 11.03.2021 | 53,20 | 53,81 | 53,20 | 53,81 | 1,14% | - |
| 10.03.2021 | 53,30 | 53,60 | 53,00 | 53,20 | 0,38% | - |
| 09.03.2021 | 53,40 | 53,40 | 52,90 | 53,00 | -0,75% | - |
| 08.03.2021 | 52,50 | 53,40 | 52,10 | 53,40 | 0,00% | - |
| 05.03.2021 | 53,90 | 53,90 | 53,30 | 53,40 | -2,55% | - |
| 04.03.2021 | 54,80 | 55,00 | 54,60 | 54,80 | 0,18% | - |
| 03.03.2021 | 56,40 | 56,40 | 54,70 | 54,70 | -3,02% | - |
| 02.03.2021 | 56,20 | 56,41 | 55,80 | 56,41 | 0,01% | - |
| 01.03.2021 | 56,40 | 56,40 | 56,20 | 56,40 | 0,89% | - |
| 26.02.2021 | 57,01 | 57,01 | 55,30 | 55,90 | -1,94% | - |
| 25.02.2021 | 57,30 | 57,30 | 57,01 | 57,01 | -0,34% | - |
| 24.02.2021 | 57,40 | 57,40 | 57,20 | 57,20 | -2,05% | - |
| 23.02.2021 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | - |
| 18.02.2021 | 58,40 | 58,40 | 58,30 | 58,30 | -0,51% | - |
| 17.02.2021 | 59,50 | 59,60 | 58,50 | 58,60 | -2,50% | - |
| 16.02.2021 | 61,10 | 61,10 | 60,10 | 60,10 | -1,48% | - |
| 15.02.2021 | 61,10 | 61,30 | 60,20 | 61,00 | -0,97% | - |
| 12.02.2021 | 61,90 | 61,90 | 61,60 | 61,60 | -1,28% | - |
| 11.02.2021 | 63,21 | 63,21 | 62,20 | 62,40 | -1,58% | - |
| 08.02.2021 | 63,30 | 63,40 | 63,30 | 63,40 | 0,00% | - |
| 04.02.2021 | 63,40 | 63,40 | 63,40 | 63,40 | -0,94% | - |
| 03.02.2021 | 64,00 | 64,40 | 64,00 | 64,00 | 0,95% | - |
| 21.01.2021 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 18.01.2021 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 15.01.2021 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 11.01.2021 | 63,40 | 63,40 | 63,40 | 63,40 | 2,92% | - |
| 08.01.2021 | 61,70 | 61,90 | 61,30 | 61,60 | 3,01% | - |
| 06.01.2021 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 30.12.2020 | 59,60 | 60,10 | 59,60 | 59,80 | -0,17% | - |
| 29.12.2020 | 58,81 | 60,20 | 58,61 | 59,90 | 2,56% | - |
| 28.12.2020 | 58,30 | 58,41 | 58,00 | 58,41 | -0,16% | - |
| 23.12.2020 | 58,70 | 58,70 | 58,10 | 58,50 | 0,34% | - |
| 22.12.2020 | 58,00 | 58,50 | 58,00 | 58,30 | 1,22% | - |
| 21.12.2020 | 57,60 | 57,60 | 56,80 | 57,60 | -0,35% | - |
| 18.12.2020 | 57,91 | 58,10 | 57,80 | 57,80 | 0,00% | - |
| 17.12.2020 | 57,10 | 57,90 | 57,10 | 57,80 | 2,85% | - |
| 16.12.2020 | 56,20 | 56,20 | 56,20 | 56,20 | 0,54% | - |
| 14.12.2020 | 56,10 | 56,10 | 55,90 | 55,90 | -0,89% | - |
| 11.12.2020 | 57,90 | 57,90 | 56,30 | 56,40 | -2,59% | - |
| 10.12.2020 | 59,30 | 59,50 | 56,80 | 57,90 | -2,03% | - |
| 09.12.2020 | 59,00 | 59,30 | 58,90 | 59,10 | 1,72% | - |
| 08.12.2020 | 58,30 | 58,40 | 58,10 | 58,10 | -0,68% | - |
| 07.12.2020 | 58,10 | 58,50 | 58,10 | 58,50 | 1,39% | - |
| 04.12.2020 | 57,30 | 57,70 | 57,30 | 57,70 | 0,17% | - |
| 03.12.2020 | 58,00 | 58,00 | 57,60 | 57,60 | -0,17% | - |
| 02.12.2020 | 58,81 | 58,81 | 57,70 | 57,70 | -2,20% | - |
| 01.12.2020 | 58,30 | 59,00 | 58,30 | 59,00 | 1,90% | - |
| 30.11.2020 | 58,30 | 59,40 | 57,90 | 57,90 | -0,69% | - |
| 27.11.2020 | 57,50 | 58,30 | 57,30 | 58,30 | 2,46% | - |
| 26.11.2020 | 56,21 | 56,90 | 56,10 | 56,90 | 0,89% | - |
| 25.11.2020 | 56,30 | 56,40 | 56,30 | 56,40 | -0,53% | - |
| 24.11.2020 | 57,10 | 57,10 | 56,20 | 56,70 | -0,70% | - |
| 23.11.2020 | 56,40 | 57,40 | 56,10 | 57,10 | 0,71% | - |
| 20.11.2020 | 57,30 | 58,30 | 56,50 | 56,70 | -1,39% | - |
| 19.11.2020 | 56,10 | 58,50 | 56,00 | 57,50 | 3,79% | - |
| 18.11.2020 | 54,50 | 55,80 | 54,30 | 55,40 | 2,97% | - |
| 17.11.2020 | 53,60 | 54,20 | 53,40 | 53,80 | 0,75% | - |
| 16.11.2020 | 55,21 | 55,21 | 52,80 | 53,40 | -2,55% | - |
| 13.11.2020 | 56,10 | 56,10 | 54,60 | 54,80 | 0,18% | - |
| 12.11.2020 | 54,00 | 55,40 | 53,70 | 54,70 | -1,44% | - |
| 11.11.2020 | 53,60 | 55,50 | 53,60 | 55,50 | 0,18% | - |
| 10.11.2020 | 55,80 | 56,00 | 55,40 | 55,40 | -0,18% | - |
| 09.11.2020 | 54,61 | 56,60 | 54,61 | 55,50 | 1,64% | - |
| 06.11.2020 | 54,80 | 55,00 | 54,61 | 54,61 | -2,84% | - |
| 05.11.2020 | 54,61 | 56,60 | 54,61 | 56,20 | 3,31% | - |
| 04.11.2020 | 52,50 | 54,50 | 51,90 | 54,40 | 3,82% | - |
| 03.11.2020 | 51,81 | 53,20 | 51,70 | 52,40 | 3,56% | - |
| 02.11.2020 | 51,01 | 51,01 | 50,60 | 50,60 | -2,88% | - |
| 30.10.2020 | 51,90 | 52,50 | 51,50 | 52,10 | 0,00% | - |
| 29.10.2020 | 48,45 | 52,50 | 48,45 | 52,10 | 5,79% | - |
| 28.10.2020 | 53,00 | 53,00 | 48,10 | 49,25 | -6,72% | - |
| 27.10.2020 | 52,30 | 53,60 | 51,50 | 52,80 | -4,00% | - |
| 26.10.2020 | 55,40 | 55,40 | 54,60 | 55,00 | -1,26% | - |
| 23.10.2020 | 55,10 | 55,90 | 54,80 | 55,70 | 1,27% | - |
| 22.10.2020 | 55,30 | 55,80 | 54,50 | 55,00 | -2,14% | - |
| 21.10.2020 | 55,50 | 56,80 | 54,80 | 56,20 | 1,63% | - |
| 20.10.2020 | 57,30 | 57,30 | 54,80 | 55,30 | -2,30% | - |
| 19.10.2020 | 58,70 | 59,10 | 56,20 | 56,60 | -2,58% | - |
| 16.10.2020 | 57,70 | 58,30 | 57,30 | 58,10 | 2,11% | - |