48,050€
-0,62%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 53,90 | 55,00 | 53,40 | 54,50 | 0,37% | 25,00 |
| 03.07.2025 | 53,40 | 54,40 | 53,20 | 54,30 | 1,69% | 20,00 |
| 02.07.2025 | 53,60 | 54,00 | 52,30 | 53,40 | 0,19% | 30,00 |
| 01.07.2025 | 53,80 | 54,50 | 52,60 | 53,30 | -0,74% | 216,00 |
| 30.06.2025 | 53,00 | 53,80 | 52,70 | 53,70 | 1,13% | - |
| 27.06.2025 | 52,50 | 53,30 | 52,40 | 53,10 | 1,34% | - |
| 26.06.2025 | 54,00 | 54,00 | 51,80 | 52,40 | -2,78% | 370,00 |
| 25.06.2025 | 53,30 | 53,90 | 52,90 | 53,90 | 1,13% | 115,00 |
| 24.06.2025 | 53,30 | 54,30 | 52,90 | 53,30 | 0,76% | - |
| 23.06.2025 | 53,60 | 53,60 | 52,10 | 52,90 | -1,31% | 472,00 |
| 20.06.2025 | 54,30 | 54,40 | 53,30 | 53,60 | -1,29% | 56,00 |
| 19.06.2025 | 54,70 | 55,10 | 54,10 | 54,30 | -0,55% | - |
| 18.06.2025 | 54,70 | 54,80 | 54,20 | 54,60 | -0,18% | - |
| 17.06.2025 | 55,60 | 55,70 | 54,30 | 54,70 | -1,62% | - |
| 16.06.2025 | 55,40 | 56,10 | 55,30 | 55,60 | 0,54% | 363,00 |
| 13.06.2025 | 55,80 | 55,80 | 55,00 | 55,30 | -0,54% | 310,00 |
| 12.06.2025 | 56,10 | 56,10 | 55,20 | 55,60 | 0,36% | 200,00 |
| 11.06.2025 | 55,40 | 55,60 | 55,10 | 55,40 | 0,00% | - |
| 10.06.2025 | 55,00 | 55,60 | 54,60 | 55,40 | 0,54% | 438,00 |
| 09.06.2025 | 55,50 | 55,50 | 54,80 | 55,10 | -0,72% | 72,00 |
| 06.06.2025 | 56,20 | 56,20 | 55,10 | 55,50 | -1,07% | 2,00 |
| 05.06.2025 | 56,80 | 57,10 | 55,60 | 56,10 | -0,88% | - |
| 04.06.2025 | 56,70 | 57,40 | 56,60 | 56,60 | -0,18% | 170,00 |
| 03.06.2025 | 55,60 | 57,00 | 55,60 | 56,70 | 2,35% | 496,00 |
| 02.06.2025 | 55,60 | 56,40 | 55,10 | 55,40 | -0,36% | - |
| 30.05.2025 | 56,00 | 56,00 | 55,30 | 55,60 | -0,71% | - |
| 29.05.2025 | 55,70 | 56,20 | 55,50 | 56,00 | 0,72% | - |
| 28.05.2025 | 55,70 | 56,20 | 55,60 | 55,60 | 0,00% | 230,00 |
| 27.05.2025 | 54,80 | 55,60 | 54,30 | 55,60 | 1,83% | 127,00 |
| 26.05.2025 | 54,20 | 55,00 | 54,00 | 54,60 | 1,49% | 20,00 |
| 23.05.2025 | 54,90 | 54,90 | 53,60 | 53,80 | -2,00% | 40,00 |
| 22.05.2025 | 54,40 | 55,00 | 54,40 | 54,90 | 1,29% | 324,00 |
| 21.05.2025 | 53,90 | 54,50 | 53,80 | 54,20 | 0,37% | - |
| 20.05.2025 | 54,30 | 54,30 | 53,60 | 54,00 | -0,37% | - |
| 19.05.2025 | 55,10 | 55,30 | 54,10 | 54,20 | -1,81% | - |
| 16.05.2025 | 54,20 | 55,80 | 54,20 | 55,20 | 1,85% | 179,00 |
| 15.05.2025 | 54,20 | 55,20 | 54,00 | 54,20 | -1,09% | 164,00 |
| 14.05.2025 | 54,30 | 55,60 | 54,20 | 54,80 | 0,55% | 212,00 |
| 13.05.2025 | 56,10 | 56,10 | 54,00 | 54,50 | -2,85% | 80,00 |
| 12.05.2025 | 56,20 | 57,00 | 55,90 | 56,10 | -0,18% | - |
| 09.05.2025 | 56,50 | 56,80 | 56,00 | 56,20 | -2,60% | - |
| 08.05.2025 | 57,90 | 58,20 | 57,10 | 57,70 | -0,35% | - |
| 07.05.2025 | 57,10 | 58,30 | 57,10 | 57,90 | 1,40% | 703,00 |
| 06.05.2025 | 57,60 | 58,10 | 57,00 | 57,10 | -0,87% | 300,00 |
| 05.05.2025 | 57,60 | 58,20 | 57,60 | 57,60 | 0,00% | 326,00 |
| 02.05.2025 | 56,80 | 57,80 | 56,30 | 57,60 | 1,41% | 991,00 |
| 30.04.2025 | 55,50 | 57,00 | 55,30 | 56,80 | 2,71% | 1.320,00 |
| 29.04.2025 | 55,40 | 55,60 | 54,70 | 55,30 | 0,00% | 1.070,00 |
| 28.04.2025 | 56,50 | 57,20 | 55,30 | 55,30 | -0,90% | 1.003,00 |
| 25.04.2025 | 54,40 | 55,80 | 54,10 | 55,80 | 2,39% | 905,00 |
| 24.04.2025 | 52,90 | 54,50 | 52,00 | 54,50 | 4,81% | 1.542,00 |
| 23.04.2025 | 52,10 | 52,90 | 51,50 | 52,00 | -0,19% | 455,00 |
| 22.04.2025 | 51,40 | 52,10 | 50,80 | 52,10 | 1,96% | 25,00 |
| 17.04.2025 | 51,40 | 51,60 | 51,10 | 51,10 | -0,58% | 100,00 |
| 16.04.2025 | 51,30 | 51,60 | 51,00 | 51,40 | 0,19% | - |
| 15.04.2025 | 49,75 | 51,30 | 49,75 | 51,30 | 3,12% | - |
| 14.04.2025 | 48,90 | 50,50 | 48,90 | 49,75 | 1,84% | 52,00 |
| 11.04.2025 | 49,55 | 49,90 | 48,15 | 48,85 | -1,41% | 40,00 |
| 10.04.2025 | 49,55 | 50,20 | 49,00 | 49,55 | -0,40% | 236,00 |
| 09.04.2025 | 47,40 | 49,75 | 47,15 | 49,75 | 4,19% | 894,00 |
| 08.04.2025 | 49,90 | 49,90 | 47,75 | 47,75 | -4,21% | 200,00 |