52,800€
0,76%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 52,55 | 52,85 | 52,45 | 52,60 | 0,10% | - |
| 21.11.2024 | 52,45 | 53,40 | 52,20 | 52,55 | 0,19% | 5.040,00 |
| 20.11.2024 | 52,70 | 52,90 | 52,20 | 52,45 | -0,38% | 3.148,00 |
| 19.11.2024 | 53,60 | 53,65 | 52,30 | 52,65 | -1,68% | 1.590,00 |
| 18.11.2024 | 52,05 | 53,75 | 51,95 | 53,55 | 3,08% | - |
| 15.11.2024 | 52,20 | 52,30 | 51,00 | 51,95 | -0,38% | 1.530,00 |
| 14.11.2024 | 52,75 | 53,05 | 52,15 | 52,15 | -1,14% | - |
| 13.11.2024 | 52,85 | 53,25 | 52,60 | 52,75 | -0,57% | 1.600,00 |
| 12.11.2024 | 53,65 | 54,30 | 52,90 | 53,05 | -1,39% | 3.175,00 |
| 11.11.2024 | 55,45 | 55,80 | 53,80 | 53,80 | -2,89% | 3.680,00 |
| 08.11.2024 | 55,70 | 56,70 | 55,30 | 55,40 | -0,89% | 2.037,00 |
| 07.11.2024 | 55,45 | 56,75 | 55,35 | 55,90 | 0,81% | - |
| 06.11.2024 | 54,55 | 55,75 | 54,15 | 55,45 | 1,65% | 864,00 |
| 05.11.2024 | 53,40 | 54,70 | 53,15 | 54,55 | 2,15% | 1.025,00 |
| 04.11.2024 | 53,25 | 53,75 | 53,10 | 53,40 | 0,38% | 2.749,00 |
| 01.11.2024 | 53,25 | 53,65 | 53,20 | 53,20 | -0,19% | - |
| 31.10.2024 | 53,15 | 53,75 | 52,95 | 53,30 | 0,00% | 440,00 |
| 30.10.2024 | 53,55 | 54,00 | 53,20 | 53,30 | -0,56% | 2.825,00 |
| 29.10.2024 | 53,60 | 54,00 | 53,30 | 53,60 | 0,00% | - |
| 28.10.2024 | 53,90 | 54,35 | 53,15 | 53,60 | -0,46% | 3.388,00 |
| 25.10.2024 | 54,65 | 55,10 | 53,85 | 53,85 | -1,46% | 4.571,00 |
| 24.10.2024 | 55,10 | 55,10 | 43,20 | 54,65 | -0,91% | 3.662,00 |
| 23.10.2024 | 56,20 | 56,30 | 55,00 | 55,15 | -1,87% | 713,00 |
| 22.10.2024 | 56,75 | 57,20 | 56,20 | 56,20 | -1,06% | 1.096,00 |
| 21.10.2024 | 57,55 | 58,15 | 55,95 | 56,80 | -1,13% | 6.582,00 |
| 18.10.2024 | 53,90 | 58,60 | 53,90 | 57,45 | 6,39% | 4.148,00 |
| 17.10.2024 | 54,00 | 54,70 | 53,35 | 54,00 | -0,09% | 60,00 |
| 16.10.2024 | 53,90 | 54,60 | 53,70 | 54,05 | 0,28% | 3.922,00 |
| 15.10.2024 | 54,35 | 54,45 | 53,55 | 53,90 | -0,55% | - |
| 14.10.2024 | 54,40 | 54,40 | 53,20 | 54,20 | 0,00% | - |
| 11.10.2024 | 53,80 | 54,20 | 53,70 | 54,20 | 0,74% | 6,00 |
| 10.10.2024 | 53,80 | 54,10 | 53,50 | 53,80 | -0,37% | - |
| 09.10.2024 | 53,70 | 54,40 | 53,70 | 54,00 | 0,19% | 46,00 |
| 08.10.2024 | 54,80 | 54,80 | 53,80 | 53,90 | -1,64% | - |
| 07.10.2024 | 54,90 | 55,10 | 54,10 | 54,80 | 0,00% | - |
| 04.10.2024 | 54,10 | 55,10 | 54,10 | 54,80 | 1,29% | 32,00 |
| 03.10.2024 | 54,80 | 54,80 | 53,80 | 54,10 | -1,28% | - |
| 02.10.2024 | 54,40 | 54,80 | 53,90 | 54,80 | 0,74% | 202,00 |
| 01.10.2024 | 54,20 | 55,20 | 54,00 | 54,40 | 1,30% | 473,00 |
| 30.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,74% | - |
| 27.09.2024 | 54,60 | 54,70 | 54,00 | 54,10 | -0,92% | 920,00 |
| 26.09.2024 | 54,60 | 54,70 | 53,80 | 54,60 | 0,00% | 123,00 |
| 25.09.2024 | 54,30 | 54,30 | 54,40 | 54,60 | 0,74% | 60,00 |
| 24.09.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,28% | - |
| 23.09.2024 | 54,60 | 55,00 | 54,30 | 54,90 | 0,55% | 60,00 |
| 20.09.2024 | 56,30 | 56,30 | 54,30 | 54,60 | -3,02% | - |
| 19.09.2024 | 55,90 | 56,60 | 55,20 | 56,30 | 1,62% | 154,00 |
| 18.09.2024 | 55,50 | 56,70 | 55,40 | 55,40 | -0,18% | 1.396,00 |
| 17.09.2024 | 55,20 | 56,10 | 54,90 | 55,50 | 0,54% | 300,00 |
| 16.09.2024 | 56,00 | 56,10 | 55,10 | 55,20 | -1,43% | - |
| 13.09.2024 | 56,90 | 57,00 | 55,80 | 56,00 | -1,58% | 24,00 |
| 12.09.2024 | 55,30 | 56,90 | 55,10 | 56,90 | 2,89% | - |
| 11.09.2024 | 55,60 | 56,30 | 55,20 | 55,30 | -0,54% | 50,00 |
| 10.09.2024 | 54,50 | 55,60 | 54,20 | 55,60 | 2,21% | - |
| 09.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 06.09.2024 | 54,30 | 55,80 | 54,20 | 54,60 | 0,55% | - |
| 05.09.2024 | 54,90 | 55,40 | 54,00 | 54,30 | -1,27% | - |
| 04.09.2024 | 54,30 | 55,30 | 54,20 | 55,00 | 1,48% | - |
| 03.09.2024 | 54,80 | 56,30 | 54,10 | 54,20 | -1,45% | 40,00 |
| 02.09.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -0,72% | 24,00 |
| 30.08.2024 | 54,70 | 55,70 | 54,70 | 55,40 | 1,28% | 308,00 |
| 29.08.2024 | 54,60 | 55,00 | 54,50 | 54,70 | 0,55% | 886,00 |
| 28.08.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 27.08.2024 | 55,30 | 55,50 | 54,60 | 54,60 | -1,27% | 50,00 |
| 26.08.2024 | 55,40 | 55,70 | 55,20 | 55,30 | -0,18% | 180,00 |
| 23.08.2024 | 55,80 | 55,90 | 55,10 | 55,40 | -0,72% | 90,00 |
| 22.08.2024 | 56,20 | 56,20 | 55,60 | 55,80 | -0,71% | 332,00 |
| 21.08.2024 | 56,20 | 56,30 | 55,60 | 56,20 | 0,00% | - |
| 20.08.2024 | 56,70 | 56,90 | 56,20 | 56,20 | -0,88% | 10,00 |
| 19.08.2024 | 57,70 | 57,80 | 56,40 | 56,70 | -1,73% | - |
| 16.08.2024 | 58,60 | 58,80 | 57,00 | 57,70 | -1,54% | 750,00 |
| 15.08.2024 | 59,10 | 59,40 | 58,40 | 58,60 | -0,85% | 340,00 |
| 14.08.2024 | 58,50 | 59,80 | 58,10 | 59,10 | 1,03% | 840,00 |
| 13.08.2024 | 57,90 | 58,50 | 57,70 | 58,50 | 1,04% | 50,00 |
| 12.08.2024 | 58,20 | 58,80 | 57,40 | 57,90 | -0,52% | - |
| 09.08.2024 | 57,30 | 58,60 | 56,90 | 58,20 | 1,57% | - |
| 08.08.2024 | 57,80 | 58,40 | 57,00 | 57,30 | -0,87% | 200,00 |
| 07.08.2024 | 57,40 | 57,90 | 56,90 | 57,80 | 0,70% | - |
| 06.08.2024 | 55,70 | 57,50 | 55,70 | 57,40 | 2,68% | 100,00 |
| 05.08.2024 | 58,40 | 58,40 | 55,50 | 55,90 | -4,12% | 1.138,00 |
| 02.08.2024 | 59,60 | 59,60 | 58,30 | 58,30 | -2,18% | 420,00 |
| 01.08.2024 | 59,60 | 60,20 | 59,50 | 59,60 | 0,00% | 140,00 |
| 31.07.2024 | 59,40 | 59,80 | 58,50 | 59,60 | 0,34% | 360,00 |
| 30.07.2024 | 59,80 | 59,80 | 58,40 | 59,40 | -0,67% | 50,00 |
| 29.07.2024 | 59,60 | 60,00 | 59,10 | 59,80 | 0,50% | 392,00 |
| 26.07.2024 | 57,10 | 59,90 | 57,10 | 59,50 | 2,76% | 553,00 |
| 25.07.2024 | 58,20 | 58,30 | 57,10 | 57,90 | -0,52% | 107,00 |
| 24.07.2024 | 57,20 | 58,30 | 57,10 | 58,20 | 1,75% | 170,00 |
| 23.07.2024 | 56,10 | 57,40 | 55,50 | 57,20 | 4,57% | - |
| 22.07.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,37% | - |
| 19.07.2024 | 55,30 | 55,30 | 54,30 | 54,50 | -1,27% | 8,00 |
| 18.07.2024 | 56,00 | 56,40 | 55,20 | 55,20 | -1,43% | 4,00 |
| 17.07.2024 | 57,10 | 57,40 | 56,00 | 56,00 | -1,75% | - |
| 16.07.2024 | 58,40 | 58,50 | 56,90 | 57,00 | -2,40% | 180,00 |
| 15.07.2024 | 57,60 | 59,00 | 57,20 | 58,40 | 1,74% | 750,00 |
| 12.07.2024 | 57,80 | 59,10 | 57,20 | 57,40 | -0,69% | - |
| 11.07.2024 | 55,50 | 57,80 | 55,40 | 57,80 | 4,14% | 490,00 |
| 10.07.2024 | 55,90 | 56,70 | 55,50 | 55,50 | -0,72% | 6,00 |
| 09.07.2024 | 57,10 | 57,10 | 55,90 | 55,90 | -2,10% | - |
| 08.07.2024 | 57,30 | 57,50 | 57,10 | 57,10 | -0,35% | 116,00 |