35,375€
-2,01%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 36,33 | 36,38 | 34,63 | 35,38 | -2,48% | 6.040,00 |
| 19.03.2026 | 37,08 | 37,28 | 34,68 | 36,28 | -2,09% | 11.218,00 |
| 18.03.2026 | 35,33 | 37,78 | 35,33 | 37,05 | 5,78% | 6.470,00 |
| 17.03.2026 | 34,68 | 35,20 | 34,68 | 35,03 | 0,72% | 12.181,00 |
| 16.03.2026 | 35,60 | 35,73 | 34,25 | 34,78 | -2,25% | 1.890,00 |
| 13.03.2026 | 35,93 | 35,93 | 35,13 | 35,58 | -0,91% | 4.420,00 |
| 12.03.2026 | 35,93 | 36,33 | 35,65 | 35,90 | -0,69% | 20.789,00 |
| 11.03.2026 | 36,98 | 37,03 | 36,15 | 36,15 | -2,10% | 4.892,00 |
| 10.03.2026 | 37,48 | 37,73 | 36,65 | 36,93 | -1,14% | 4.796,00 |
| 09.03.2026 | 37,88 | 38,05 | 37,05 | 37,35 | -1,78% | - |
| 06.03.2026 | 37,70 | 38,33 | 37,38 | 38,03 | 1,06% | 4.000,00 |
| 05.03.2026 | 38,23 | 38,38 | 37,55 | 37,63 | -1,76% | 3.864,00 |
| 04.03.2026 | 38,25 | 38,53 | 38,00 | 38,30 | 0,00% | 630,00 |
| 03.03.2026 | 38,85 | 39,10 | 38,10 | 38,30 | -1,98% | 2.158,00 |
| 02.03.2026 | 39,58 | 39,98 | 38,80 | 39,08 | -1,26% | 5.519,00 |
| 27.02.2026 | 38,93 | 39,63 | 38,75 | 39,58 | 2,19% | 5.450,00 |
| 26.02.2026 | 38,60 | 39,45 | 38,50 | 38,73 | 0,19% | 550,00 |
| 25.02.2026 | 38,40 | 38,80 | 38,10 | 38,65 | 0,72% | 6.480,00 |
| 24.02.2026 | 38,53 | 38,55 | 38,08 | 38,38 | -0,20% | 408,00 |
| 23.02.2026 | 38,55 | 38,78 | 38,10 | 38,45 | 0,00% | 6.576,00 |
| 20.02.2026 | 39,15 | 39,23 | 38,13 | 38,45 | -1,41% | 1.725,00 |
| 19.02.2026 | 38,50 | 39,23 | 38,20 | 39,00 | 1,36% | 5.338,00 |
| 18.02.2026 | 38,45 | 38,73 | 38,20 | 38,48 | 0,00% | 5.138,00 |
| 17.02.2026 | 38,48 | 38,93 | 38,13 | 38,48 | 0,00% | 7.535,00 |
| 16.02.2026 | 39,13 | 40,30 | 38,25 | 38,48 | -0,13% | 3.943,00 |
| 13.02.2026 | 38,55 | 39,00 | 38,05 | 38,53 | -0,32% | 7.151,00 |
| 12.02.2026 | 40,98 | 41,03 | 38,05 | 38,65 | -5,73% | 7.406,00 |
| 11.02.2026 | 42,98 | 43,00 | 40,25 | 41,00 | -4,54% | 2.570,00 |
| 10.02.2026 | 42,43 | 43,03 | 42,40 | 42,95 | 1,30% | 24.250,00 |
| 09.02.2026 | 43,03 | 43,08 | 42,33 | 42,40 | -0,82% | 2.856,00 |
| 06.02.2026 | 42,40 | 42,95 | 42,15 | 42,75 | 0,71% | 1.500,00 |
| 05.02.2026 | 42,18 | 42,50 | 41,80 | 42,45 | 1,31% | 8.119,00 |
| 04.02.2026 | 43,28 | 43,28 | 41,90 | 41,90 | -3,07% | 2.250,00 |
| 03.02.2026 | 43,93 | 44,25 | 43,00 | 43,23 | -1,43% | 1.685,00 |
| 02.02.2026 | 43,75 | 44,30 | 43,50 | 43,85 | -0,11% | 9.776,00 |
| 30.01.2026 | 42,88 | 44,03 | 42,85 | 43,90 | 2,21% | 8.131,00 |
| 29.01.2026 | 44,73 | 44,90 | 42,85 | 42,95 | -4,02% | 3.924,00 |
| 28.01.2026 | 44,63 | 44,83 | 43,98 | 44,75 | 0,28% | 220,00 |
| 27.01.2026 | 44,93 | 44,95 | 43,90 | 44,63 | -0,28% | - |
| 26.01.2026 | 44,58 | 44,90 | 44,30 | 44,75 | 1,02% | - |
| 23.01.2026 | 44,03 | 44,55 | 43,35 | 44,30 | 1,78% | - |
| 22.01.2026 | 42,38 | 43,53 | 42,35 | 43,53 | 2,77% | - |
| 21.01.2026 | 42,45 | 42,75 | 42,13 | 42,35 | -0,47% | - |
| 20.01.2026 | 42,45 | 42,98 | 42,03 | 42,55 | 0,35% | 3.925,00 |
| 19.01.2026 | 42,50 | 43,13 | 42,15 | 42,40 | -1,11% | 785,00 |
| 16.01.2026 | 42,75 | 43,05 | 42,60 | 42,88 | 0,41% | 7.740,00 |
| 15.01.2026 | 42,68 | 42,95 | 42,33 | 42,70 | 0,12% | 1.330,00 |
| 14.01.2026 | 43,50 | 43,60 | 42,38 | 42,65 | -2,18% | 3.969,00 |
| 13.01.2026 | 43,80 | 43,83 | 43,25 | 43,60 | -0,23% | 2.788,00 |
| 12.01.2026 | 44,25 | 44,33 | 43,43 | 43,70 | -1,02% | - |
| 09.01.2026 | 43,85 | 44,25 | 43,38 | 44,15 | 0,91% | 12.330,00 |
| 08.01.2026 | 43,95 | 44,50 | 43,68 | 43,75 | -0,68% | - |
| 07.01.2026 | 44,70 | 44,78 | 43,83 | 44,05 | -1,29% | - |
| 06.01.2026 | 44,93 | 44,95 | 44,00 | 44,63 | -0,39% | 840,00 |
| 05.01.2026 | 45,10 | 45,28 | 44,00 | 44,80 | -0,44% | 1.476,00 |
| 02.01.2026 | 44,95 | 45,18 | 43,48 | 45,00 | 0,90% | 8.920,00 |
| 30.12.2025 | 44,98 | 45,23 | 44,58 | 44,60 | -0,78% | - |
| 29.12.2025 | 44,48 | 45,28 | 44,40 | 44,95 | 1,12% | 6.015,00 |
| 23.12.2025 | 44,35 | 44,78 | 44,25 | 44,45 | 0,57% | 930,00 |
| 22.12.2025 | 44,75 | 44,78 | 44,20 | 44,20 | -1,23% | - |
| 19.12.2025 | 44,75 | 44,93 | 44,18 | 44,75 | 0,45% | - |
| 18.12.2025 | 43,45 | 44,78 | 43,25 | 44,55 | 2,77% | - |
| 17.12.2025 | 44,45 | 44,63 | 43,35 | 43,35 | -2,25% | - |
| 16.12.2025 | 45,10 | 45,30 | 43,85 | 44,35 | -1,55% | 8.900,00 |
| 15.12.2025 | 45,25 | 45,25 | 44,95 | 45,05 | 0,33% | 1.800,00 |
| 12.12.2025 | 44,90 | 45,20 | 44,35 | 44,90 | 1,01% | 1.035,00 |
| 11.12.2025 | 44,63 | 44,78 | 44,03 | 44,45 | -0,34% | 550,00 |
| 10.12.2025 | 44,28 | 44,75 | 43,65 | 44,60 | 1,31% | 2.000,00 |
| 09.12.2025 | 43,75 | 44,55 | 43,20 | 44,03 | 0,51% | 32,00 |
| 08.12.2025 | 44,23 | 44,50 | 43,40 | 43,80 | 0,86% | - |
| 05.12.2025 | 43,20 | 43,65 | 43,13 | 43,43 | 0,87% | 728,00 |
| 04.12.2025 | 42,50 | 43,43 | 42,45 | 43,05 | 1,53% | 1.524,00 |
| 03.12.2025 | 42,35 | 42,88 | 42,30 | 42,40 | 0,12% | 2.300,00 |
| 02.12.2025 | 42,60 | 43,05 | 42,05 | 42,35 | -0,12% | 3.671,00 |
| 01.12.2025 | 42,70 | 43,08 | 42,23 | 42,40 | -0,59% | 4.280,00 |
| 28.11.2025 | 42,58 | 43,05 | 42,15 | 42,65 | 0,35% | 7.900,00 |
| 27.11.2025 | 42,08 | 42,63 | 41,60 | 42,50 | 1,07% | 5.600,00 |
| 26.11.2025 | 41,65 | 42,20 | 41,25 | 42,05 | 0,78% | - |
| 25.11.2025 | 41,88 | 42,05 | 41,00 | 41,73 | 0,06% | - |
| 24.11.2025 | 40,75 | 41,90 | 40,68 | 41,70 | 2,71% | 6.720,00 |
| 21.11.2025 | 40,30 | 40,80 | 40,15 | 40,60 | 0,74% | 1.680,00 |
| 20.11.2025 | 40,78 | 40,88 | 40,30 | 40,30 | -0,62% | - |
| 19.11.2025 | 40,43 | 40,88 | 40,20 | 40,55 | 0,37% | - |
| 18.11.2025 | 40,13 | 40,55 | 39,58 | 40,40 | 0,37% | 2.039,00 |
| 17.11.2025 | 40,85 | 41,03 | 40,25 | 40,25 | -1,11% | 1.360,00 |
| 14.11.2025 | 41,23 | 41,23 | 39,88 | 40,70 | -0,85% | 111,00 |
| 13.11.2025 | 41,88 | 41,88 | 40,85 | 41,05 | -1,56% | - |
| 12.11.2025 | 41,68 | 41,93 | 41,13 | 41,70 | 0,60% | 11.200,00 |
| 11.11.2025 | 41,88 | 41,88 | 41,38 | 41,45 | -0,84% | 4.400,00 |
| 10.11.2025 | 41,68 | 42,08 | 41,45 | 41,80 | 0,97% | 3.416,00 |
| 07.11.2025 | 41,05 | 41,88 | 40,63 | 41,40 | 0,85% | - |
| 06.11.2025 | 41,48 | 41,78 | 41,05 | 41,05 | -1,32% | - |
| 05.11.2025 | 41,18 | 41,80 | 40,83 | 41,60 | 0,85% | - |
| 04.11.2025 | 41,43 | 41,50 | 40,98 | 41,25 | -0,72% | 7.200,00 |
| 03.11.2025 | 41,90 | 41,90 | 41,33 | 41,55 | -0,72% | 6.996,00 |
| 31.10.2025 | 42,35 | 42,43 | 41,53 | 41,85 | -0,95% | 1.503,00 |
| 30.10.2025 | 41,55 | 42,43 | 41,10 | 42,25 | 1,32% | 2.754,00 |
| 29.10.2025 | 43,48 | 43,60 | 41,38 | 41,70 | -4,03% | 7.095,00 |
| 28.10.2025 | 44,33 | 44,40 | 42,90 | 43,45 | -1,92% | 4.713,00 |
| 27.10.2025 | 43,63 | 44,58 | 43,30 | 44,30 | 3,14% | 7.586,00 |