41,725€
2,77%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 40,75 | 41,63 | 40,68 | 41,45 | 2,09% | 1.740,00 |
| 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 |
| 24.10.2025 | 43,20 | 43,63 | 42,83 | 42,95 | -0,35% | 7.050,00 |
| 23.10.2025 | 43,20 | 43,90 | 42,75 | 43,10 | 0,12% | 4.625,00 |
| 22.10.2025 | 44,85 | 44,88 | 42,20 | 43,05 | -4,97% | 8.516,00 |
| 21.10.2025 | 47,70 | 48,63 | 44,75 | 45,30 | -4,13% | 4.874,00 |
| 20.10.2025 | 46,10 | 47,63 | 45,35 | 47,25 | 3,73% | 2.691,00 |
| 17.10.2025 | 45,73 | 45,93 | 44,68 | 45,55 | -0,98% | 679,00 |
| 16.10.2025 | 45,53 | 46,40 | 45,13 | 46,00 | 1,55% | 6.748,00 |
| 15.10.2025 | 46,75 | 46,75 | 45,30 | 45,30 | -2,58% | 8.050,00 |
| 14.10.2025 | 47,10 | 47,18 | 46,18 | 46,50 | -1,06% | 3.075,00 |
| 13.10.2025 | 47,50 | 47,88 | 46,80 | 47,00 | -0,74% | - |
| 10.10.2025 | 47,48 | 47,75 | 46,45 | 47,35 | 0,11% | 4.710,00 |
| 09.10.2025 | 47,53 | 47,58 | 46,90 | 47,30 | -0,11% | 4.360,00 |
| 08.10.2025 | 48,23 | 48,25 | 47,30 | 47,35 | -1,25% | - |
| 07.10.2025 | 47,05 | 48,25 | 46,83 | 47,95 | 2,35% | 4.131,00 |
| 06.10.2025 | 45,98 | 47,23 | 45,85 | 46,85 | 1,96% | 6.895,00 |
| 03.10.2025 | 46,05 | 46,05 | 45,45 | 45,95 | 0,22% | 3.800,00 |
| 02.10.2025 | 46,23 | 46,50 | 45,63 | 45,85 | -0,43% | 5.076,00 |
| 01.10.2025 | 47,00 | 47,08 | 46,03 | 46,05 | -2,02% | 2.666,00 |
| 30.09.2025 | 46,98 | 47,00 | 46,23 | 47,00 | 0,43% | 1.875,00 |
| 29.09.2025 | 47,00 | 47,65 | 46,78 | 46,80 | -0,21% | 5.400,00 |
| 26.09.2025 | 47,28 | 47,38 | 46,83 | 46,90 | -0,95% | 3.950,00 |
| 25.09.2025 | 47,13 | 47,48 | 46,80 | 47,35 | 0,64% | 720,00 |
| 24.09.2025 | 47,80 | 47,98 | 46,85 | 47,05 | -1,16% | 4.275,00 |
| 23.09.2025 | 47,05 | 47,80 | 47,05 | 47,60 | 1,82% | 312,00 |
| 22.09.2025 | 48,08 | 48,08 | 46,40 | 46,75 | -1,89% | 4.004,00 |
| 19.09.2025 | 47,20 | 48,03 | 47,20 | 47,65 | 1,17% | 2.080,00 |
| 18.09.2025 | 47,15 | 47,75 | 46,73 | 47,10 | 0,32% | - |
| 17.09.2025 | 46,85 | 47,40 | 46,35 | 46,95 | 0,64% | - |
| 16.09.2025 | 46,40 | 47,40 | 45,58 | 46,65 | 0,76% | - |
| 15.09.2025 | 46,18 | 46,50 | 45,28 | 46,30 | 1,09% | 6.924,00 |
| 12.09.2025 | 45,78 | 46,28 | 45,05 | 45,80 | 0,33% | 4.567,00 |
| 11.09.2025 | 46,33 | 46,35 | 45,18 | 45,65 | -1,30% | 3.182,00 |
| 10.09.2025 | 47,25 | 48,55 | 46,15 | 46,25 | -0,54% | 7.769,00 |
| 09.09.2025 | 47,15 | 47,30 | 46,35 | 46,50 | -0,96% | 3.655,00 |
| 08.09.2025 | 46,93 | 47,15 | 46,73 | 46,95 | 0,86% | 1.300,00 |
| 05.09.2025 | 46,88 | 47,43 | 46,55 | 46,55 | -0,21% | - |
| 04.09.2025 | 46,95 | 47,30 | 46,45 | 46,65 | -0,64% | 4.795,00 |
| 03.09.2025 | 47,63 | 47,73 | 46,70 | 46,95 | -1,16% | - |
| 02.09.2025 | 48,53 | 48,63 | 46,90 | 47,50 | -2,46% | 5.720,00 |
| 01.09.2025 | 48,18 | 48,70 | 47,78 | 48,70 | 1,35% | 1.908,00 |
| 29.08.2025 | 48,43 | 49,05 | 48,00 | 48,05 | -0,62% | - |
| 28.08.2025 | 50,60 | 51,20 | 47,13 | 48,35 | -4,07% | 4.810,00 |
| 27.08.2025 | 50,85 | 51,65 | 50,35 | 50,40 | -0,98% | 3.600,00 |
| 26.08.2025 | 50,40 | 51,05 | 50,25 | 50,90 | -0,29% | 2.500,00 |
| 25.08.2025 | 51,25 | 51,55 | 50,25 | 51,05 | -0,58% | 3.150,00 |
| 22.08.2025 | 51,00 | 51,70 | 50,70 | 51,35 | 0,69% | - |
| 21.08.2025 | 51,10 | 51,65 | 50,55 | 51,00 | -0,20% | 1.300,00 |
| 20.08.2025 | 51,30 | 51,40 | 51,10 | 51,10 | -0,20% | - |
| 19.08.2025 | 50,85 | 51,55 | 50,75 | 51,20 | 0,20% | 1.172,00 |
| 18.08.2025 | 51,60 | 51,65 | 50,95 | 51,10 | 0,79% | - |
| 14.08.2025 | 51,20 | 51,30 | 50,60 | 50,70 | -0,98% | 1.415,00 |
| 13.08.2025 | 50,70 | 51,30 | 50,70 | 51,20 | 0,99% | 200,00 |
| 12.08.2025 | 51,00 | 51,50 | 50,60 | 50,70 | 0,20% | 140,00 |
| 11.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | - |
| 08.08.2025 | 51,10 | 51,70 | 50,60 | 50,90 | -0,20% | 1.020,00 |
| 07.08.2025 | 51,00 | 51,30 | 50,90 | 51,00 | 0,20% | 100,00 |
| 06.08.2025 | 51,20 | 52,10 | 50,50 | 50,90 | -0,39% | 15,00 |
| 05.08.2025 | 50,80 | 51,40 | 50,70 | 51,10 | 0,59% | 208,00 |
| 04.08.2025 | 50,70 | 51,10 | 50,50 | 50,80 | 0,59% | 451,00 |
| 01.08.2025 | 51,10 | 51,10 | 50,40 | 50,50 | -1,17% | 146,00 |
| 31.07.2025 | 51,20 | 51,90 | 51,00 | 51,10 | -0,20% | 29,00 |
| 30.07.2025 | 51,00 | 52,10 | 50,80 | 51,20 | 0,79% | 29,00 |
| 29.07.2025 | 51,20 | 51,70 | 50,80 | 50,80 | 0,20% | 296,00 |
| 28.07.2025 | 51,00 | 51,70 | 50,70 | 50,70 | -0,78% | 130,00 |
| 25.07.2025 | 52,70 | 52,80 | 50,50 | 51,10 | -2,11% | 207,00 |
| 24.07.2025 | 53,90 | 53,90 | 52,10 | 52,20 | -3,15% | 120,00 |
| 23.07.2025 | 53,60 | 56,00 | 53,60 | 53,90 | 0,56% | 30,00 |
| 22.07.2025 | 54,30 | 54,40 | 53,00 | 53,60 | -1,11% | 10,00 |
| 21.07.2025 | 55,10 | 56,00 | 54,20 | 54,20 | -1,63% | 262,00 |
| 18.07.2025 | 55,00 | 55,20 | 54,20 | 55,10 | 0,73% | 6,00 |
| 17.07.2025 | 54,10 | 54,90 | 53,50 | 54,70 | 1,48% | - |
| 16.07.2025 | 54,50 | 54,60 | 53,70 | 53,90 | -1,10% | - |
| 15.07.2025 | 53,30 | 55,00 | 53,30 | 54,50 | 3,02% | 728,00 |
| 14.07.2025 | 53,70 | 53,70 | 52,90 | 52,90 | -1,49% | 2.372,00 |
| 11.07.2025 | 53,90 | 54,20 | 53,60 | 53,70 | -0,37% | 6,00 |
| 10.07.2025 | 54,80 | 55,40 | 53,60 | 53,90 | -1,82% | 240,00 |
| 09.07.2025 | 54,60 | 55,90 | 54,60 | 54,90 | 1,10% | - |
| 08.07.2025 | 53,90 | 54,60 | 53,60 | 54,30 | 0,74% | 70,00 |
| 07.07.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | - |