56,850€
0,80%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 56,80 | 57,00 | 56,00 | 56,90 | 0,89% | 4.748,00 |
| 30.05.2024 | 57,70 | 57,70 | 56,40 | 56,40 | -2,42% | 2.140,00 |
| 29.05.2024 | 59,50 | 59,50 | 57,80 | 57,80 | -2,86% | 6.210,00 |
| 28.05.2024 | 60,80 | 60,80 | 59,20 | 59,50 | -1,16% | 16.428,00 |
| 27.05.2024 | 58,40 | 60,60 | 58,30 | 60,20 | 2,91% | 10.508,00 |
| 24.05.2024 | 57,90 | 58,70 | 57,20 | 58,50 | 0,17% | 4.416,00 |
| 23.05.2024 | 56,80 | 58,40 | 56,20 | 58,40 | 3,91% | 6.448,00 |
| 22.05.2024 | 57,10 | 57,20 | 56,00 | 56,20 | -1,58% | 3.895,00 |
| 21.05.2024 | 57,30 | 57,50 | 56,40 | 57,10 | 0,53% | 7.635,00 |
| 20.05.2024 | 57,20 | 57,20 | 56,30 | 56,80 | 0,53% | 3.554,00 |
| 17.05.2024 | 56,70 | 57,50 | 56,40 | 56,50 | 0,53% | 8.235,00 |
| 16.05.2024 | 54,90 | 57,50 | 54,90 | 56,20 | 2,55% | 11.853,00 |
| 15.05.2024 | 53,00 | 55,00 | 52,90 | 54,80 | 0,18% | 8.151,00 |
| 14.05.2024 | 53,50 | 54,90 | 53,40 | 54,70 | 1,67% | 2.647,00 |
| 13.05.2024 | 54,80 | 55,00 | 53,70 | 53,80 | -0,55% | 5.237,00 |
| 10.05.2024 | 55,00 | 55,60 | 54,00 | 54,10 | -0,92% | 3.752,00 |
| 09.05.2024 | 56,10 | 56,10 | 54,60 | 54,60 | -3,02% | 894,00 |
| 08.05.2024 | 56,40 | 56,80 | 55,90 | 56,30 | -0,88% | 2.796,00 |
| 07.05.2024 | 58,60 | 58,90 | 56,80 | 56,80 | -2,07% | 6.930,00 |
| 06.05.2024 | 57,40 | 59,20 | 57,00 | 58,00 | 0,52% | 13.562,00 |
| 03.05.2024 | 56,00 | 57,70 | 56,00 | 57,70 | 3,78% | 4.957,00 |
| 02.05.2024 | 55,40 | 56,40 | 55,20 | 55,60 | 0,36% | 5.978,00 |
| 30.04.2024 | 53,90 | 55,90 | 53,90 | 55,40 | 2,59% | 14.611,00 |
| 29.04.2024 | 53,60 | 54,30 | 52,80 | 54,00 | 1,50% | 5.489,00 |
| 26.04.2024 | 53,00 | 53,40 | 52,40 | 53,20 | 1,33% | 3.204,00 |
| 25.04.2024 | 52,90 | 53,30 | 52,20 | 52,50 | -1,50% | 1.529,00 |
| 24.04.2024 | 53,50 | 53,50 | 52,80 | 53,30 | 0,57% | 2.737,00 |
| 23.04.2024 | 52,70 | 53,20 | 51,90 | 53,00 | 1,15% | 3.680,00 |
| 22.04.2024 | 51,40 | 52,60 | 51,20 | 52,40 | 1,95% | 3.550,00 |
| 19.04.2024 | 50,30 | 51,70 | 49,65 | 51,40 | 2,80% | 4.098,00 |
| 18.04.2024 | 50,10 | 51,00 | 49,50 | 50,00 | 0,81% | 6.916,00 |
| 17.04.2024 | 50,00 | 50,10 | 48,85 | 49,60 | -1,78% | 4.958,00 |
| 16.04.2024 | 49,80 | 51,20 | 49,50 | 50,50 | 0,40% | 7.550,00 |
| 15.04.2024 | 50,00 | 51,10 | 49,75 | 50,30 | 1,31% | 12.102,00 |
| 12.04.2024 | 50,30 | 50,50 | 49,60 | 49,65 | -1,10% | 3.063,00 |
| 11.04.2024 | 50,10 | 50,40 | 49,80 | 50,20 | 1,01% | 3.991,00 |
| 10.04.2024 | 50,10 | 50,10 | 49,40 | 49,70 | -0,60% | 7.777,00 |
| 09.04.2024 | 51,30 | 51,30 | 49,10 | 50,00 | -2,72% | 6.268,00 |
| 08.04.2024 | 51,00 | 51,70 | 51,00 | 51,40 | 1,58% | 1.128,00 |
| 05.04.2024 | 50,60 | 50,80 | 50,10 | 50,60 | -1,17% | 4.493,00 |
| 04.04.2024 | 51,10 | 51,40 | 51,00 | 51,20 | -0,58% | 221,00 |
| 03.04.2024 | 51,90 | 51,90 | 50,80 | 51,50 | -0,39% | 3.039,00 |
| 02.04.2024 | 53,20 | 53,60 | 51,60 | 51,70 | -2,82% | 3.316,00 |
| 28.03.2024 | 53,10 | 53,60 | 52,90 | 53,20 | 0,57% | 713,00 |
| 27.03.2024 | 53,50 | 53,80 | 52,90 | 52,90 | -1,31% | 2.591,00 |
| 26.03.2024 | 53,20 | 53,60 | 52,90 | 53,60 | 0,19% | 1.438,00 |
| 25.03.2024 | 54,70 | 54,70 | 53,20 | 53,50 | -1,29% | 3.564,00 |
| 22.03.2024 | 54,30 | 55,70 | 54,00 | 54,20 | 0,74% | 10.525,00 |
| 21.03.2024 | 52,00 | 53,90 | 51,80 | 53,80 | 3,86% | 5.390,00 |
| 20.03.2024 | 51,60 | 52,10 | 51,60 | 51,80 | 0,39% | 780,00 |
| 19.03.2024 | 52,90 | 52,90 | 50,80 | 51,60 | -1,71% | 6.102,00 |
| 18.03.2024 | 50,90 | 52,50 | 50,90 | 52,50 | 4,37% | 5.064,00 |
| 15.03.2024 | 51,20 | 51,70 | 48,90 | 50,30 | -2,71% | 9.475,00 |
| 14.03.2024 | 49,90 | 51,70 | 49,75 | 51,70 | 6,16% | 9.008,00 |
| 13.03.2024 | 49,70 | 49,70 | 48,55 | 48,70 | -1,72% | 9.124,00 |
| 12.03.2024 | 50,90 | 50,90 | 49,15 | 49,55 | -1,49% | 4.661,00 |
| 11.03.2024 | 50,20 | 50,30 | 49,40 | 50,30 | 0,70% | 4.394,00 |
| 08.03.2024 | 49,95 | 50,50 | 49,10 | 49,95 | -0,89% | 8.923,00 |
| 07.03.2024 | 49,00 | 50,50 | 49,00 | 50,40 | 3,28% | 5.611,00 |
| 06.03.2024 | 50,30 | 50,70 | 48,40 | 48,80 | -2,59% | 11.072,00 |
| 05.03.2024 | 50,00 | 50,70 | 50,00 | 50,10 | 0,00% | 2.641,00 |
| 04.03.2024 | 50,40 | 51,00 | 50,00 | 50,10 | -1,18% | 1.435,00 |
| 01.03.2024 | 48,65 | 51,00 | 48,65 | 50,70 | 4,64% | 6.999,00 |
| 29.02.2024 | 50,10 | 50,10 | 48,10 | 48,45 | -3,29% | 7.726,00 |
| 28.02.2024 | 49,05 | 50,20 | 49,05 | 50,10 | 0,30% | 3.520,00 |
| 27.02.2024 | 49,90 | 50,10 | 49,60 | 49,95 | -0,70% | 2.394,00 |
| 26.02.2024 | 49,90 | 50,60 | 49,45 | 50,30 | 0,60% | 3.912,00 |
| 23.02.2024 | 50,20 | 50,40 | 49,65 | 50,00 | 0,00% | 2.554,00 |
| 22.02.2024 | 50,30 | 50,70 | 50,00 | 50,00 | -0,99% | 3.297,00 |
| 21.02.2024 | 50,10 | 50,70 | 50,10 | 50,50 | 0,40% | 2.390,00 |
| 20.02.2024 | 51,60 | 51,60 | 50,30 | 50,30 | -3,45% | 2.651,00 |
| 19.02.2024 | 52,20 | 52,20 | 51,70 | 52,10 | 0,39% | 1.432,00 |
| 16.02.2024 | 51,80 | 52,20 | 51,70 | 51,90 | 0,58% | 2.475,00 |
| 15.02.2024 | 52,00 | 52,30 | 51,60 | 51,60 | -0,96% | 1.622,00 |
| 14.02.2024 | 52,00 | 52,20 | 51,60 | 52,10 | 0,97% | 1.385,00 |
| 13.02.2024 | 51,40 | 52,00 | 51,30 | 51,60 | -0,19% | 3.382,00 |
| 12.02.2024 | 51,80 | 52,10 | 51,70 | 51,70 | 0,00% | 1.508,00 |
| 09.02.2024 | 52,10 | 52,10 | 51,70 | 51,70 | -0,96% | 1.786,00 |
| 08.02.2024 | 51,50 | 52,20 | 51,50 | 52,20 | 1,95% | 1.566,00 |
| 07.02.2024 | 50,70 | 51,40 | 50,50 | 51,20 | 0,99% | 2.234,00 |
| 06.02.2024 | 50,90 | 51,40 | 50,60 | 50,70 | -1,36% | 1.548,00 |
| 05.02.2024 | 51,70 | 51,80 | 51,30 | 51,40 | 0,39% | 1.096,00 |
| 02.02.2024 | 50,40 | 51,50 | 50,40 | 51,20 | 1,79% | 2.483,00 |
| 01.02.2024 | 50,70 | 50,90 | 50,30 | 50,30 | -1,18% | 1.459,00 |
| 31.01.2024 | 50,00 | 51,20 | 50,00 | 50,90 | 0,59% | 2.382,00 |
| 30.01.2024 | 50,60 | 51,60 | 50,50 | 50,60 | -0,78% | 1.857,00 |
| 29.01.2024 | 50,00 | 51,00 | 49,60 | 51,00 | 0,79% | 9.378,00 |
| 26.01.2024 | 50,50 | 51,00 | 50,20 | 50,60 | -0,20% | 1.279,00 |
| 25.01.2024 | 50,80 | 51,20 | 49,75 | 50,70 | 0,40% | 3.704,00 |
| 24.01.2024 | 50,80 | 51,00 | 50,20 | 50,50 | -0,39% | 2.273,00 |
| 23.01.2024 | 52,00 | 52,20 | 50,70 | 50,70 | -2,69% | 2.575,00 |
| 22.01.2024 | 52,50 | 52,90 | 52,10 | 52,10 | -0,57% | 3.329,00 |
| 19.01.2024 | 52,70 | 52,70 | 51,40 | 52,40 | -0,38% | 3.444,00 |
| 18.01.2024 | 51,00 | 52,60 | 51,00 | 52,60 | 2,73% | 1.799,00 |
| 17.01.2024 | 51,40 | 52,10 | 51,20 | 51,20 | -1,16% | 2.017,00 |
| 16.01.2024 | 50,20 | 52,20 | 50,20 | 51,80 | 2,57% | 4.357,00 |
| 15.01.2024 | 51,20 | 51,20 | 50,10 | 50,50 | -0,20% | 5.362,00 |
| 12.01.2024 | 50,50 | 51,40 | 50,30 | 50,60 | 0,60% | 6.791,00 |
| 11.01.2024 | 52,10 | 52,10 | 50,30 | 50,30 | -1,95% | 5.609,00 |
| 10.01.2024 | 51,60 | 51,80 | 51,10 | 51,30 | -0,19% | 2.800,00 |