36,275€
0,62%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 36,23 | 36,30 | 36,23 | 36,28 | 0,14% | - |
| 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 |
| 03.06.2026 | 38,20 | 38,50 | 37,23 | 37,53 | -1,70% | 2.550,00 |
| 02.06.2026 | 38,93 | 39,45 | 38,10 | 38,18 | -1,99% | 5.134,00 |
| 01.06.2026 | 38,40 | 39,23 | 38,20 | 38,95 | 2,37% | 2.316,00 |
| 29.05.2026 | 38,03 | 38,50 | 37,90 | 38,05 | 0,20% | 6.802,00 |
| 28.05.2026 | 37,98 | 38,30 | 37,33 | 37,98 | -0,46% | 11.388,00 |
| 27.05.2026 | 37,43 | 38,18 | 36,95 | 38,15 | 2,01% | 7.090,00 |
| 26.05.2026 | 37,60 | 37,83 | 36,60 | 37,40 | -0,60% | 3.520,00 |
| 25.05.2026 | 37,85 | 38,03 | 36,60 | 37,63 | 0,87% | 4.616,00 |
| 22.05.2026 | 36,50 | 37,45 | 36,00 | 37,30 | 2,33% | 3.600,00 |
| 21.05.2026 | 36,68 | 36,73 | 35,85 | 36,45 | -0,61% | 580,00 |
| 20.05.2026 | 36,38 | 36,83 | 35,50 | 36,68 | 0,82% | - |
| 19.05.2026 | 35,43 | 36,70 | 35,43 | 36,38 | 2,61% | 3.684,00 |
| 18.05.2026 | 35,08 | 35,70 | 34,63 | 35,45 | -0,28% | 4.500,00 |
| 15.05.2026 | 34,85 | 35,75 | 34,75 | 35,55 | 0,57% | 3.286,00 |
| 14.05.2026 | 34,63 | 35,38 | 34,43 | 35,35 | 2,32% | 9.274,00 |
| 13.05.2026 | 35,33 | 35,80 | 33,75 | 34,55 | -6,94% | 12.754,00 |
| 12.05.2026 | 38,15 | 38,43 | 37,05 | 37,13 | -3,19% | 6.245,00 |
| 11.05.2026 | 38,70 | 39,23 | 37,98 | 38,35 | -1,22% | 8.223,00 |
| 08.05.2026 | 39,18 | 39,45 | 38,38 | 38,83 | -1,33% | 6.009,00 |
| 07.05.2026 | 39,48 | 39,73 | 39,03 | 39,35 | -0,19% | 8.860,00 |
| 06.05.2026 | 40,18 | 40,55 | 38,90 | 39,43 | -1,62% | 4.660,00 |
| 05.05.2026 | 39,93 | 40,60 | 39,28 | 40,08 | 0,38% | 1.904,00 |
| 04.05.2026 | 40,30 | 40,98 | 39,90 | 39,93 | -0,68% | 10.050,00 |
| 30.04.2026 | 39,85 | 40,58 | 39,73 | 40,20 | 0,69% | 2.910,00 |
| 29.04.2026 | 40,00 | 40,25 | 39,38 | 39,93 | -0,31% | 7.200,00 |
| 28.04.2026 | 40,38 | 40,43 | 39,30 | 40,05 | -1,78% | 10.670,00 |
| 27.04.2026 | 40,10 | 40,78 | 39,98 | 40,78 | 2,13% | - |
| 24.04.2026 | 39,95 | 40,53 | 39,28 | 39,93 | -0,31% | 2.125,00 |
| 23.04.2026 | 40,08 | 40,30 | 39,20 | 40,05 | -1,17% | 4.659,00 |
| 22.04.2026 | 40,00 | 40,95 | 39,40 | 40,53 | 1,69% | 6.738,00 |
| 21.04.2026 | 37,80 | 40,63 | 37,55 | 39,85 | 5,63% | 8.604,00 |
| 20.04.2026 | 37,70 | 37,93 | 37,15 | 37,73 | 0,13% | 1.020,00 |
| 17.04.2026 | 37,68 | 38,40 | 37,08 | 37,68 | 0,80% | 5.002,00 |
| 16.04.2026 | 36,95 | 37,60 | 36,93 | 37,38 | 1,36% | 6.364,00 |
| 15.04.2026 | 36,43 | 37,10 | 36,38 | 36,88 | 1,17% | 15.629,00 |
| 14.04.2026 | 35,65 | 36,73 | 35,63 | 36,45 | 2,24% | 2.501,00 |
| 13.04.2026 | 35,18 | 35,73 | 33,65 | 35,65 | 0,92% | 5.158,00 |
| 10.04.2026 | 35,03 | 35,73 | 34,63 | 35,33 | -2,01% | 2.580,00 |
| 09.04.2026 | 35,65 | 36,25 | 34,63 | 36,05 | 0,56% | 7.568,00 |
| 08.04.2026 | 36,18 | 36,58 | 35,00 | 35,85 | 3,76% | 3.050,00 |
| 07.04.2026 | 34,98 | 35,58 | 34,35 | 34,55 | 0,29% | 8.293,00 |
| 02.04.2026 | 34,43 | 35,15 | 34,13 | 34,45 | -1,99% | 2.370,00 |
| 01.04.2026 | 35,18 | 35,33 | 34,58 | 35,15 | 1,44% | 5.972,00 |
| 31.03.2026 | 33,75 | 34,65 | 33,63 | 34,65 | 2,82% | 6.102,00 |
| 30.03.2026 | 34,03 | 34,40 | 33,18 | 33,70 | 0,67% | 9.597,00 |