33,075€
-3,43%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,23 | 33,85 | 32,20 | 32,68 | -5,08% | 555,00 |
| 20.10.2026 | 35,60 | 35,60 | 32,95 | 34,43 | -3,16% | 3.435,00 |
| 19.10.2026 | 34,88 | 35,75 | 34,85 | 35,55 | 1,86% | 4.550,00 |
| 16.10.2026 | 34,90 | 35,53 | 34,73 | 34,90 | 0,43% | 6.540,00 |
| 15.10.2026 | 34,60 | 35,15 | 34,33 | 34,75 | 0,51% | 7.500,00 |
| 14.10.2026 | 35,03 | 35,18 | 34,58 | 34,58 | -1,36% | - |
| 13.10.2026 | 34,85 | 35,35 | 34,78 | 35,05 | 0,72% | 58,00 |
| 12.10.2026 | 34,90 | 35,08 | 34,60 | 34,80 | -0,29% | - |
| 09.10.2026 | 34,20 | 35,28 | 34,20 | 34,90 | 1,60% | - |
| 08.10.2026 | 34,93 | 35,15 | 34,10 | 34,35 | -1,43% | - |
| 07.10.2026 | 34,80 | 35,48 | 34,65 | 34,85 | -0,36% | 912,00 |
| 06.10.2026 | 33,98 | 35,00 | 33,98 | 34,98 | 3,48% | 4.770,00 |
| 05.10.2026 | 33,85 | 34,65 | 33,80 | 33,80 | -3,22% | 6.912,00 |
| 02.10.2026 | 34,25 | 34,93 | 34,10 | 34,93 | 1,97% | 4.876,00 |
| 01.10.2026 | 33,43 | 34,63 | 33,20 | 34,25 | 2,39% | 7.432,00 |
| 30.09.2026 | 34,45 | 34,45 | 33,33 | 33,45 | -2,41% | 2.075,00 |
| 29.09.2026 | 33,40 | 34,45 | 33,25 | 34,28 | 2,01% | 7.568,00 |
| 28.09.2026 | 34,58 | 34,98 | 33,15 | 33,60 | -0,81% | 30.920,00 |
| 25.09.2026 | 34,23 | 34,33 | 33,58 | 33,88 | -0,95% | 4.792,00 |
| 24.09.2026 | 34,45 | 34,63 | 33,90 | 34,20 | -0,29% | 1.190,00 |
| 23.09.2026 | 34,78 | 34,93 | 34,05 | 34,30 | -1,01% | 7.618,00 |
| 22.09.2026 | 35,23 | 35,35 | 34,55 | 34,65 | -2,05% | 3.230,00 |
| 21.09.2026 | 35,25 | 35,40 | 35,15 | 35,38 | 0,35% | - |
| 18.09.2026 | 35,33 | 35,63 | 35,10 | 35,25 | -0,98% | 1.440,00 |
| 17.09.2026 | 35,58 | 35,83 | 35,20 | 35,60 | -0,07% | 190,00 |
| 16.09.2026 | 35,75 | 35,98 | 35,50 | 35,63 | -0,28% | 1.465,00 |
| 15.09.2026 | 35,98 | 36,48 | 35,58 | 35,73 | -1,11% | 12.466,00 |
| 14.09.2026 | 36,00 | 36,45 | 35,75 | 36,13 | -0,21% | 1.170,00 |
| 11.09.2026 | 35,75 | 36,20 | 35,45 | 36,20 | 0,91% | 1.636,00 |
| 10.09.2026 | 35,85 | 36,23 | 35,68 | 35,88 | 0,35% | 52,00 |
| 09.09.2026 | 35,75 | 36,10 | 35,70 | 35,75 | -0,07% | 1.298,00 |
| 08.09.2026 | 35,83 | 36,10 | 35,40 | 35,78 | -0,63% | 2.600,00 |
| 07.09.2026 | 36,00 | 36,60 | 35,65 | 36,00 | -0,14% | 5.890,00 |
| 04.09.2026 | 36,10 | 36,83 | 36,03 | 36,05 | -0,14% | 5.346,00 |
| 03.09.2026 | 35,73 | 36,68 | 35,50 | 36,10 | 0,98% | 1.200,00 |
| 02.09.2026 | 36,10 | 36,30 | 35,25 | 35,75 | -1,17% | 200,00 |
| 01.09.2026 | 36,38 | 36,43 | 35,73 | 36,18 | -0,62% | 414,00 |
| 31.08.2026 | 37,10 | 37,15 | 36,33 | 36,40 | -2,02% | 429,00 |
| 28.08.2026 | 37,18 | 37,40 | 36,95 | 37,15 | 0,13% | - |
| 27.08.2026 | 36,75 | 37,70 | 36,50 | 37,10 | 1,09% | - |
| 26.08.2026 | 37,20 | 37,55 | 36,40 | 36,70 | -1,41% | 2.103,00 |
| 25.08.2026 | 37,15 | 37,55 | 36,98 | 37,23 | 0,20% | 4.800,00 |
| 24.08.2026 | 37,38 | 37,63 | 36,50 | 37,15 | -0,27% | - |
| 21.08.2026 | 37,00 | 37,40 | 36,43 | 37,25 | 0,68% | - |
| 20.08.2026 | 36,75 | 37,40 | 36,33 | 37,00 | 0,68% | 700,00 |
| 19.08.2026 | 36,23 | 37,03 | 36,00 | 36,75 | 1,45% | - |
| 18.08.2026 | 36,05 | 36,58 | 35,70 | 36,23 | 0,84% | 340,00 |
| 17.08.2026 | 36,43 | 36,80 | 35,73 | 35,93 | -2,11% | 1.730,00 |
| 14.08.2026 | 36,05 | 37,23 | 35,48 | 36,70 | 1,80% | 2.520,00 |
| 13.08.2026 | 35,90 | 36,05 | 35,30 | 36,05 | 0,98% | 1.675,00 |
| 12.08.2026 | 36,40 | 36,73 | 35,55 | 35,70 | -1,92% | 760,00 |
| 11.08.2026 | 36,73 | 36,95 | 35,73 | 36,40 | -0,95% | 3.345,00 |
| 10.08.2026 | 36,75 | 36,93 | 36,38 | 36,75 | 0,14% | 11.289,00 |
| 07.08.2026 | 36,45 | 37,00 | 36,35 | 36,70 | 0,96% | 3.600,00 |
| 06.08.2026 | 36,45 | 36,88 | 36,15 | 36,35 | -0,82% | 2.410,00 |
| 05.08.2026 | 36,85 | 37,90 | 36,35 | 36,65 | 0,41% | - |
| 04.08.2026 | 37,20 | 37,60 | 36,28 | 36,50 | -1,82% | 760,00 |
| 03.08.2026 | 38,63 | 39,60 | 37,10 | 37,18 | -2,04% | 1.300,00 |
| 31.07.2026 | 37,68 | 38,15 | 37,13 | 37,95 | 0,46% | 8.360,00 |
| 30.07.2026 | 38,63 | 38,70 | 37,63 | 37,78 | -2,20% | 3.995,00 |
| 29.07.2026 | 38,25 | 39,05 | 37,33 | 38,63 | 1,25% | 11.561,00 |
| 28.07.2026 | 37,13 | 38,40 | 36,85 | 38,15 | 3,81% | 6.826,00 |
| 27.07.2026 | 35,50 | 37,43 | 35,33 | 36,75 | 2,87% | 1.076,00 |
| 24.07.2026 | 35,05 | 35,85 | 34,88 | 35,73 | 2,00% | - |
| 23.07.2026 | 35,50 | 35,53 | 34,75 | 35,03 | -0,78% | 5.444,00 |
| 22.07.2026 | 35,25 | 35,83 | 34,73 | 35,30 | 0,14% | 5.838,00 |
| 21.07.2026 | 35,45 | 36,23 | 34,40 | 35,25 | -0,91% | - |
| 20.07.2026 | 34,68 | 35,85 | 34,18 | 35,58 | 2,52% | 3.724,00 |
| 17.07.2026 | 34,88 | 34,95 | 34,35 | 34,70 | -0,72% | 2.430,00 |
| 16.07.2026 | 35,98 | 36,10 | 34,63 | 34,95 | -2,51% | 12.126,00 |
| 15.07.2026 | 36,78 | 36,95 | 35,70 | 35,85 | -2,52% | 1.850,00 |
| 14.07.2026 | 36,83 | 37,23 | 35,85 | 36,78 | -0,20% | 3.000,00 |
| 13.07.2026 | 36,70 | 37,23 | 36,40 | 36,85 | 0,41% | 5.500,00 |
| 10.07.2026 | 36,95 | 37,55 | 36,43 | 36,70 | -0,68% | 948,00 |
| 09.07.2026 | 36,73 | 37,53 | 36,45 | 36,95 | 1,51% | - |
| 08.07.2026 | 37,23 | 37,40 | 36,23 | 36,40 | -2,22% | 2.800,00 |
| 07.07.2026 | 37,20 | 37,65 | 37,15 | 37,23 | 0,00% | 5.653,00 |
| 06.07.2026 | 36,63 | 37,50 | 36,18 | 37,23 | 2,27% | 3.143,00 |
| 03.07.2026 | 37,25 | 37,33 | 36,40 | 36,40 | -1,95% | - |
| 02.07.2026 | 36,10 | 37,18 | 35,88 | 37,13 | 3,13% | 2.484,00 |
| 01.07.2026 | 35,93 | 36,58 | 35,63 | 36,00 | -0,41% | 385,00 |
| 30.06.2026 | 36,10 | 36,20 | 35,50 | 36,15 | -0,14% | 454,00 |
| 29.06.2026 | 35,90 | 36,30 | 35,45 | 36,20 | 2,40% | 3.700,00 |
| 26.06.2026 | 34,43 | 35,78 | 34,33 | 35,35 | 1,87% | - |
| 25.06.2026 | 34,93 | 39,05 | 34,28 | 34,70 | -0,64% | 1.565,00 |
| 24.06.2026 | 34,65 | 35,08 | 34,20 | 34,93 | 0,79% | 6.260,00 |
| 23.06.2026 | 35,20 | 35,20 | 34,53 | 34,65 | -1,70% | 46,00 |
| 22.06.2026 | 34,65 | 35,60 | 34,65 | 35,25 | 1,44% | 124.200,00 |
| 19.06.2026 | 34,98 | 35,43 | 34,70 | 34,75 | -1,00% | - |
| 18.06.2026 | 35,30 | 35,33 | 34,55 | 35,10 | -0,64% | 1.435,00 |
| 17.06.2026 | 35,68 | 35,70 | 35,13 | 35,33 | -0,77% | 1.816,00 |
| 16.06.2026 | 35,70 | 36,18 | 35,03 | 35,60 | 0,00% | - |
| 15.06.2026 | 36,73 | 36,88 | 35,38 | 35,60 | -1,32% | 28.018,00 |
| 12.06.2026 | 35,58 | 36,35 | 35,48 | 36,08 | 2,05% | 4.400,00 |
| 11.06.2026 | 35,55 | 36,08 | 35,08 | 35,35 | -0,70% | 3.900,00 |
| 10.06.2026 | 36,30 | 36,33 | 35,18 | 35,60 | -1,86% | 7.800,00 |
| 09.06.2026 | 37,58 | 37,75 | 36,03 | 36,28 | -3,40% | 7.612,00 |
| 08.06.2026 | 37,45 | 38,10 | 37,18 | 37,55 | -0,66% | 9.400,00 |
| 05.06.2026 | 38,10 | 39,03 | 37,65 | 37,80 | -1,69% | 997,00 |
| 04.06.2026 | 37,38 | 38,45 | 37,33 | 38,45 | 2,47% | 1.718,00 |