50,800€
-0,20%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 51,00 | 51,50 | 50,85 | 51,00 | -0,20% | 1.320,00 |
| 01.04.2025 | 50,15 | 51,20 | 50,00 | 51,10 | 2,00% | - |
| 31.03.2025 | 50,15 | 50,35 | 49,30 | 50,10 | 0,00% | 1.475,00 |
| 28.03.2025 | 50,30 | 50,50 | 50,10 | 50,10 | -0,69% | - |
| 27.03.2025 | 50,65 | 50,95 | 50,05 | 50,45 | -0,49% | 4.890,00 |
| 26.03.2025 | 51,15 | 51,50 | 50,35 | 50,70 | 0,60% | 1.730,00 |
| 25.03.2025 | 50,95 | 51,55 | 50,40 | 50,40 | -1,18% | 1.910,00 |
| 24.03.2025 | 51,90 | 51,95 | 50,50 | 51,00 | -0,78% | 7.963,00 |
| 21.03.2025 | 50,45 | 51,50 | 49,93 | 51,40 | 1,88% | - |
| 20.03.2025 | 51,05 | 51,35 | 49,48 | 50,45 | -1,27% | 2.500,00 |
| 19.03.2025 | 51,65 | 51,80 | 50,95 | 51,10 | -0,97% | 3.269,00 |
| 18.03.2025 | 50,55 | 51,70 | 50,25 | 51,60 | 2,38% | - |
| 17.03.2025 | 51,45 | 51,75 | 49,18 | 50,40 | 0,00% | 7.905,00 |
| 14.03.2025 | 49,53 | 51,25 | 48,50 | 50,40 | 2,13% | 6.688,00 |
| 13.03.2025 | 51,30 | 51,60 | 48,95 | 49,35 | -3,71% | 3.400,00 |
| 12.03.2025 | 50,75 | 51,65 | 50,65 | 51,25 | 1,08% | 5.240,00 |
| 11.03.2025 | 51,05 | 51,80 | 50,55 | 50,70 | -0,49% | 570,00 |
| 10.03.2025 | 51,45 | 52,25 | 50,80 | 50,95 | -1,26% | - |
| 07.03.2025 | 51,85 | 52,05 | 51,15 | 51,60 | -0,96% | - |
| 06.03.2025 | 49,53 | 52,40 | 49,30 | 52,10 | 5,25% | 1.960,00 |
| 05.03.2025 | 47,95 | 49,93 | 47,83 | 49,50 | 3,45% | - |
| 04.03.2025 | 48,55 | 48,73 | 47,65 | 47,85 | -1,44% | 7.780,00 |
| 03.03.2025 | 48,35 | 48,90 | 48,10 | 48,55 | 0,73% | 3.150,00 |
| 28.02.2025 | 48,05 | 48,33 | 47,95 | 48,20 | 0,21% | - |
| 27.02.2025 | 48,63 | 48,63 | 48,03 | 48,10 | -1,03% | - |
| 26.02.2025 | 48,40 | 48,60 | 47,95 | 48,60 | 0,52% | 2.200,00 |
| 25.02.2025 | 48,33 | 48,80 | 48,00 | 48,35 | 0,16% | - |
| 24.02.2025 | 48,55 | 48,65 | 47,70 | 48,28 | -0,36% | 19.090,00 |
| 21.02.2025 | 48,35 | 48,58 | 47,83 | 48,45 | 0,10% | 743,00 |
| 20.02.2025 | 49,08 | 49,08 | 48,25 | 48,40 | -1,38% | 6.904,00 |
| 19.02.2025 | 49,10 | 49,23 | 48,73 | 49,08 | -0,15% | 3.647,00 |
| 18.02.2025 | 49,73 | 49,73 | 48,90 | 49,15 | -1,26% | - |
| 17.02.2025 | 50,05 | 50,08 | 49,45 | 49,78 | -0,55% | 1.120,00 |
| 14.02.2025 | 50,70 | 51,45 | 49,73 | 50,05 | -1,09% | 8.045,00 |
| 13.02.2025 | 51,10 | 51,10 | 49,23 | 50,60 | -0,98% | 3.280,00 |
| 12.02.2025 | 51,80 | 51,80 | 50,80 | 51,10 | -1,35% | 4.346,00 |
| 11.02.2025 | 51,85 | 52,75 | 51,55 | 51,80 | -0,10% | 4.960,00 |
| 10.02.2025 | 50,55 | 52,20 | 50,23 | 51,85 | 1,77% | 1.200,00 |
| 07.02.2025 | 51,85 | 51,85 | 50,95 | 50,95 | -1,83% | 2.734,00 |
| 06.02.2025 | 51,95 | 52,00 | 51,55 | 51,90 | 0,10% | 3.299,00 |
| 05.02.2025 | 51,45 | 52,05 | 51,25 | 51,85 | 0,48% | - |
| 04.02.2025 | 51,35 | 51,95 | 51,25 | 51,60 | 0,58% | - |
| 03.02.2025 | 51,40 | 51,90 | 51,20 | 51,30 | -1,35% | - |
| 31.01.2025 | 51,50 | 52,15 | 51,20 | 52,00 | 0,97% | 88,00 |
| 30.01.2025 | 51,40 | 51,85 | 51,25 | 51,50 | 0,00% | 736,00 |
| 29.01.2025 | 51,65 | 51,85 | 51,15 | 51,50 | -0,19% | 245,00 |
| 28.01.2025 | 52,20 | 52,30 | 51,60 | 51,60 | -1,24% | 920,00 |
| 27.01.2025 | 52,30 | 52,40 | 51,05 | 52,25 | -0,29% | 6.535,00 |
| 24.01.2025 | 52,50 | 52,50 | 51,80 | 52,40 | -0,29% | - |
| 23.01.2025 | 52,55 | 52,85 | 52,10 | 52,55 | -0,28% | 760,00 |
| 22.01.2025 | 52,70 | 53,55 | 52,25 | 52,70 | 0,19% | - |
| 21.01.2025 | 52,55 | 52,85 | 52,05 | 52,60 | -0,09% | 5.815,00 |
| 20.01.2025 | 52,30 | 52,80 | 52,25 | 52,65 | 0,77% | 7.366,00 |
| 17.01.2025 | 52,80 | 52,80 | 52,15 | 52,25 | -1,04% | 1.272,00 |
| 16.01.2025 | 53,70 | 53,70 | 52,75 | 52,80 | -1,68% | - |
| 15.01.2025 | 52,70 | 53,70 | 52,15 | 53,70 | 2,09% | - |
| 14.01.2025 | 53,75 | 54,15 | 52,30 | 52,60 | -2,05% | - |
| 13.01.2025 | 53,75 | 54,05 | 53,25 | 53,70 | 0,09% | 8.990,00 |
| 10.01.2025 | 54,15 | 54,25 | 53,60 | 53,65 | -1,11% | - |
| 09.01.2025 | 53,70 | 54,25 | 53,65 | 54,25 | 1,02% | 6.308,00 |
| 08.01.2025 | 54,30 | 54,80 | 53,70 | 53,70 | -1,10% | - |
| 07.01.2025 | 55,20 | 55,20 | 53,85 | 54,30 | -1,63% | 580,00 |
| 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% | - |