34,275€
2,77%
Echtzeit-Aktienkurs MENSCH UND MASCH.O.N.
Bid:
Ask:
Aktienkurse zur MENSCH UND MASCH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 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 |
| 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 |