55,000€
2,23%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 53,90 | 55,35 | 53,80 | 55,20 | 2,22% | - |
| 03.01.2025 | 53,30 | 54,30 | 53,20 | 54,00 | 1,31% | 17.423,00 |
| 02.01.2025 | 53,00 | 53,55 | 52,70 | 53,30 | 0,38% | - |
| 30.12.2024 | 53,20 | 53,30 | 52,95 | 53,10 | -0,19% | 4.106,00 |
| 27.12.2024 | 52,60 | 53,20 | 52,55 | 53,20 | 1,14% | - |
| 23.12.2024 | 53,30 | 53,40 | 52,55 | 52,60 | -1,13% | - |
| 20.12.2024 | 52,55 | 53,65 | 52,30 | 53,20 | 1,14% | - |
| 19.12.2024 | 52,65 | 52,95 | 51,90 | 52,60 | -0,38% | 1.292,00 |
| 18.12.2024 | 52,50 | 53,35 | 52,35 | 52,80 | 0,57% | 374,00 |
| 17.12.2024 | 53,25 | 53,30 | 52,50 | 52,50 | -1,50% | - |
| 16.12.2024 | 53,15 | 53,65 | 52,90 | 53,30 | 0,95% | 240,00 |
| 13.12.2024 | 54,20 | 54,50 | 52,80 | 52,80 | -2,40% | - |
| 12.12.2024 | 51,90 | 54,10 | 51,90 | 54,10 | 3,05% | 500,00 |
| 11.12.2024 | 52,50 | 52,60 | 52,20 | 52,50 | 0,00% | 20,00 |
| 10.12.2024 | 53,00 | 53,70 | 52,50 | 52,50 | -0,94% | 40,00 |
| 09.12.2024 | 53,00 | 53,60 | 52,50 | 53,00 | 0,76% | 160,00 |
| 06.12.2024 | 53,60 | 53,60 | 52,20 | 52,60 | -1,50% | 717,00 |
| 05.12.2024 | 53,20 | 53,60 | 53,20 | 53,40 | 0,38% | - |
| 04.12.2024 | 54,80 | 55,20 | 53,20 | 53,20 | -2,56% | 354,00 |
| 03.12.2024 | 53,00 | 54,60 | 53,00 | 54,60 | 3,02% | 389,00 |
| 02.12.2024 | 52,80 | 53,30 | 52,40 | 53,00 | 0,38% | 700,00 |
| 29.11.2024 | 52,10 | 52,80 | 51,80 | 52,80 | 1,34% | 100,00 |
| 28.11.2024 | 52,30 | 52,30 | 51,90 | 52,10 | -0,38% | - |
| 27.11.2024 | 52,20 | 52,50 | 51,60 | 52,30 | 0,19% | - |
| 26.11.2024 | 53,10 | 53,10 | 51,70 | 52,20 | -1,14% | 40,00 |
| 25.11.2024 | 52,60 | 53,10 | 52,00 | 52,80 | 1,15% | 295,00 |
| 22.11.2024 | 52,40 | 53,10 | 52,20 | 52,20 | -0,38% | - |
| 21.11.2024 | 52,20 | 53,10 | 52,20 | 52,40 | 0,19% | 600,00 |
| 20.11.2024 | 52,70 | 53,00 | 52,10 | 52,30 | -0,38% | 292,00 |
| 19.11.2024 | 53,40 | 53,40 | 52,40 | 52,50 | -1,69% | 60,00 |
| 18.11.2024 | 52,10 | 53,50 | 51,80 | 53,40 | 3,09% | - |
| 15.11.2024 | 52,20 | 52,20 | 51,40 | 51,80 | -0,77% | 920,00 |
| 14.11.2024 | 52,70 | 52,80 | 52,10 | 52,20 | -0,76% | - |
| 13.11.2024 | 52,90 | 53,20 | 52,60 | 52,60 | -0,75% | 150,00 |
| 12.11.2024 | 53,60 | 54,00 | 52,90 | 53,00 | -1,12% | 300,00 |
| 11.11.2024 | 55,20 | 55,50 | 53,50 | 53,60 | -2,90% | 160,00 |
| 08.11.2024 | 55,30 | 56,20 | 55,10 | 55,20 | -0,90% | 169,00 |
| 07.11.2024 | 55,20 | 56,50 | 55,20 | 55,70 | 0,91% | - |
| 06.11.2024 | 54,30 | 55,60 | 54,20 | 55,20 | 1,66% | 36,00 |
| 05.11.2024 | 53,20 | 54,60 | 53,20 | 54,30 | 2,07% | 250,00 |
| 04.11.2024 | 53,20 | 53,40 | 53,10 | 53,20 | 0,19% | 542,00 |
| 01.11.2024 | 53,20 | 53,60 | 53,00 | 53,10 | -0,38% | - |
| 31.10.2024 | 53,20 | 53,60 | 53,10 | 53,30 | 0,00% | 120,00 |
| 30.10.2024 | 53,50 | 53,80 | 53,20 | 53,30 | -0,37% | 125,00 |
| 29.10.2024 | 53,40 | 53,70 | 53,20 | 53,50 | 0,19% | - |
| 28.10.2024 | 53,70 | 54,20 | 53,10 | 53,40 | -0,56% | 322,00 |
| 25.10.2024 | 54,60 | 55,00 | 53,70 | 53,70 | -1,10% | 2.172,00 |
| 24.10.2024 | 55,00 | 55,00 | 54,20 | 54,30 | -1,27% | 204,00 |
| 23.10.2024 | 56,00 | 56,10 | 55,00 | 55,00 | -1,79% | 408,00 |
| 22.10.2024 | 56,60 | 57,00 | 56,00 | 56,00 | -1,23% | 42,00 |
| 21.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 18.10.2024 | 53,50 | 58,10 | 53,50 | 57,20 | 6,72% | 621,00 |
| 17.10.2024 | 53,90 | 54,50 | 53,20 | 53,60 | -0,56% | 6,00 |
| 16.10.2024 | 53,80 | 54,40 | 53,70 | 53,90 | 0,37% | 148,00 |
| 15.10.2024 | 54,20 | 54,20 | 53,30 | 53,70 | -0,92% | - |
| 14.10.2024 | 54,40 | 54,40 | 53,20 | 54,20 | 0,00% | - |
| 11.10.2024 | 53,80 | 54,20 | 53,70 | 54,20 | 0,74% | 6,00 |
| 10.10.2024 | 53,80 | 54,10 | 53,50 | 53,80 | -0,37% | - |
| 09.10.2024 | 53,70 | 54,40 | 53,70 | 54,00 | 0,19% | 46,00 |
| 08.10.2024 | 54,80 | 54,80 | 53,80 | 53,90 | -1,64% | - |
| 07.10.2024 | 54,90 | 55,10 | 54,10 | 54,80 | 0,00% | - |
| 04.10.2024 | 54,10 | 55,10 | 54,10 | 54,80 | 1,29% | 32,00 |
| 03.10.2024 | 54,80 | 54,80 | 53,80 | 54,10 | -1,28% | - |
| 02.10.2024 | 54,40 | 54,80 | 53,90 | 54,80 | 0,74% | 202,00 |
| 01.10.2024 | 54,20 | 55,20 | 54,00 | 54,40 | 1,30% | 473,00 |
| 30.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,74% | - |
| 27.09.2024 | 54,60 | 54,70 | 54,00 | 54,10 | -0,92% | 920,00 |
| 26.09.2024 | 54,60 | 54,70 | 53,80 | 54,60 | 0,00% | 123,00 |
| 25.09.2024 | 54,30 | 54,30 | 54,40 | 54,60 | 0,74% | 60,00 |
| 24.09.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,28% | - |
| 23.09.2024 | 54,60 | 55,00 | 54,30 | 54,90 | 0,55% | 60,00 |
| 20.09.2024 | 56,30 | 56,30 | 54,30 | 54,60 | -3,02% | - |
| 19.09.2024 | 55,90 | 56,60 | 55,20 | 56,30 | 1,62% | 154,00 |
| 18.09.2024 | 55,50 | 56,70 | 55,40 | 55,40 | -0,18% | 1.396,00 |
| 17.09.2024 | 55,20 | 56,10 | 54,90 | 55,50 | 0,54% | 300,00 |
| 16.09.2024 | 56,00 | 56,10 | 55,10 | 55,20 | -1,43% | - |
| 13.09.2024 | 56,90 | 57,00 | 55,80 | 56,00 | -1,58% | 24,00 |
| 12.09.2024 | 55,30 | 56,90 | 55,10 | 56,90 | 2,89% | - |
| 11.09.2024 | 55,60 | 56,30 | 55,20 | 55,30 | -0,54% | 50,00 |
| 10.09.2024 | 54,50 | 55,60 | 54,20 | 55,60 | 2,21% | - |
| 09.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 06.09.2024 | 54,30 | 55,80 | 54,20 | 54,60 | 0,55% | - |
| 05.09.2024 | 54,90 | 55,40 | 54,00 | 54,30 | -1,27% | - |
| 04.09.2024 | 54,30 | 55,30 | 54,20 | 55,00 | 1,48% | - |
| 03.09.2024 | 54,80 | 56,30 | 54,10 | 54,20 | -1,45% | 40,00 |
| 02.09.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -0,72% | 24,00 |
| 30.08.2024 | 54,70 | 55,70 | 54,70 | 55,40 | 1,28% | 308,00 |
| 29.08.2024 | 54,60 | 55,00 | 54,50 | 54,70 | 0,55% | 886,00 |
| 28.08.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 27.08.2024 | 55,30 | 55,50 | 54,60 | 54,60 | -1,27% | 50,00 |
| 26.08.2024 | 55,40 | 55,70 | 55,20 | 55,30 | -0,18% | 180,00 |
| 23.08.2024 | 55,80 | 55,90 | 55,10 | 55,40 | -0,72% | 90,00 |
| 22.08.2024 | 56,20 | 56,20 | 55,60 | 55,80 | -0,71% | 332,00 |
| 21.08.2024 | 56,20 | 56,30 | 55,60 | 56,20 | 0,00% | - |
| 20.08.2024 | 56,70 | 56,90 | 56,20 | 56,20 | -0,88% | 10,00 |
| 19.08.2024 | 57,70 | 57,80 | 56,40 | 56,70 | -1,73% | - |
| 16.08.2024 | 58,60 | 58,80 | 57,00 | 57,70 | -1,54% | 750,00 |
| 15.08.2024 | 59,10 | 59,40 | 58,40 | 58,60 | -0,85% | 340,00 |
| 14.08.2024 | 58,50 | 59,80 | 58,10 | 59,10 | 1,03% | 840,00 |
| 13.08.2024 | 57,90 | 58,50 | 57,70 | 58,50 | 1,04% | 50,00 |