53,400€
0,38%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,20 | 53,35 | 52,90 | 53,30 | 0,19% | 849,00 |
27.03.2024 | 53,80 | 53,80 | 53,20 | 53,20 | -1,12% | 1.223,00 |
26.03.2024 | 53,50 | 53,80 | 53,10 | 53,80 | 0,75% | 366,00 |
25.03.2024 | 54,50 | 54,50 | 53,10 | 53,40 | -2,73% | 1.301,00 |
22.03.2024 | 54,00 | 55,40 | 54,00 | 54,90 | 2,43% | 3.337,00 |
21.03.2024 | 52,00 | 54,00 | 51,80 | 53,60 | 3,88% | 6.064,00 |
20.03.2024 | 51,90 | 52,00 | 51,50 | 51,60 | -0,19% | 931,00 |
19.03.2024 | 52,20 | 52,40 | 50,80 | 51,70 | -1,34% | 1.353,00 |
18.03.2024 | 51,00 | 52,40 | 50,90 | 52,40 | 3,97% | 1.793,00 |
15.03.2024 | 51,70 | 51,70 | 49,00 | 50,40 | -2,51% | 1.736,00 |
14.03.2024 | 48,90 | 51,70 | 48,90 | 51,70 | 6,49% | 2.663,00 |
13.03.2024 | 49,25 | 50,40 | 48,55 | 48,55 | -1,42% | 1.817,00 |
12.03.2024 | 49,95 | 50,40 | 49,25 | 49,25 | -1,30% | 667,00 |
11.03.2024 | 50,10 | 50,50 | 49,25 | 49,90 | -0,99% | 1.104,00 |
08.03.2024 | 50,00 | 50,40 | 49,45 | 50,40 | 0,20% | 562,00 |
07.03.2024 | 48,80 | 50,60 | 48,80 | 50,30 | 3,07% | 673,00 |
06.03.2024 | 49,35 | 50,20 | 48,60 | 48,80 | -1,31% | 1.198,00 |
05.03.2024 | 49,20 | 50,60 | 49,00 | 49,45 | -0,20% | 1.376,00 |
04.03.2024 | 50,20 | 51,10 | 49,55 | 49,55 | -2,08% | 1.011,00 |
01.03.2024 | 48,95 | 51,10 | 48,95 | 50,60 | 3,37% | 3.176,00 |
29.02.2024 | 50,00 | 50,00 | 48,25 | 48,95 | -2,49% | 2.231,00 |
28.02.2024 | 49,40 | 50,20 | 49,05 | 50,20 | 0,70% | 921,00 |
27.02.2024 | 49,65 | 50,20 | 49,50 | 49,85 | -0,20% | 2.413,00 |
26.02.2024 | 50,10 | 50,50 | 49,45 | 49,95 | 0,30% | 1.807,00 |
23.02.2024 | 50,00 | 50,40 | 49,60 | 49,80 | 0,00% | 3.723,00 |
22.02.2024 | 50,50 | 50,90 | 49,80 | 49,80 | -1,39% | 1.959,00 |
21.02.2024 | 51,00 | 51,00 | 50,10 | 50,50 | -0,59% | 544,00 |
20.02.2024 | 51,50 | 51,50 | 50,50 | 50,80 | -2,12% | 1.889,00 |
19.02.2024 | 51,90 | 51,90 | 51,60 | 51,90 | 0,39% | 654,00 |
16.02.2024 | 51,20 | 52,20 | 51,20 | 51,70 | 0,78% | 1.033,00 |
15.02.2024 | 52,00 | 52,20 | 51,30 | 51,30 | -0,39% | 709,00 |
14.02.2024 | 51,60 | 52,00 | 51,50 | 51,50 | -0,58% | 1.651,00 |
13.02.2024 | 51,50 | 51,90 | 51,40 | 51,80 | 0,58% | 1.615,00 |
12.02.2024 | 51,60 | 52,30 | 51,50 | 51,50 | -0,39% | 1.452,00 |
09.02.2024 | 52,30 | 52,30 | 51,70 | 51,70 | -0,58% | 1.594,00 |
08.02.2024 | 51,50 | 52,10 | 51,00 | 52,00 | 0,97% | 2.202,00 |
07.02.2024 | 50,20 | 51,50 | 50,20 | 51,50 | 2,59% | 1.120,00 |
06.02.2024 | 51,00 | 51,20 | 50,20 | 50,20 | -2,52% | 782,00 |
05.02.2024 | 51,00 | 51,60 | 51,00 | 51,50 | 0,98% | 557,00 |
02.02.2024 | 50,50 | 51,40 | 50,30 | 51,00 | 1,80% | 966,00 |
01.02.2024 | 51,10 | 51,10 | 50,10 | 50,10 | -2,15% | 461,00 |
31.01.2024 | 50,20 | 51,90 | 50,20 | 51,20 | 1,99% | 1.038,00 |
30.01.2024 | 51,30 | 51,30 | 50,20 | 50,20 | -0,59% | 209,00 |
29.01.2024 | 50,30 | 50,90 | 49,80 | 50,50 | 0,00% | 1.503,00 |
26.01.2024 | 50,60 | 51,10 | 50,20 | 50,50 | -0,79% | 822,00 |
25.01.2024 | 50,20 | 51,10 | 50,00 | 50,90 | 0,79% | 1.383,00 |
24.01.2024 | 50,90 | 51,50 | 50,10 | 50,50 | -1,17% | 1.198,00 |
23.01.2024 | 51,70 | 52,30 | 50,70 | 51,10 | -1,92% | 927,00 |
22.01.2024 | 51,90 | 52,70 | 51,00 | 52,10 | 0,00% | 1.654,00 |
19.01.2024 | 52,40 | 52,40 | 51,60 | 52,10 | -1,33% | 747,00 |
18.01.2024 | 50,40 | 52,80 | 50,40 | 52,80 | 4,35% | 1.894,00 |
17.01.2024 | 51,40 | 52,10 | 50,60 | 50,60 | -3,07% | 1.350,00 |
16.01.2024 | 50,40 | 52,20 | 50,40 | 52,20 | 3,57% | 771,00 |
15.01.2024 | 50,60 | 50,90 | 50,30 | 50,40 | -0,79% | 1.137,00 |
12.01.2024 | 50,00 | 51,40 | 50,00 | 50,80 | 2,63% | 622,00 |
11.01.2024 | 52,10 | 52,10 | 49,50 | 49,50 | -5,35% | 3.979,00 |
10.01.2024 | 51,40 | 52,30 | 51,30 | 52,30 | 1,36% | 564,00 |
09.01.2024 | 51,30 | 51,80 | 51,00 | 51,60 | 0,19% | 758,00 |
08.01.2024 | 51,80 | 51,80 | 51,00 | 51,50 | -0,19% | 1.487,00 |
05.01.2024 | 52,50 | 52,50 | 50,80 | 51,60 | -1,90% | 1.735,00 |
04.01.2024 | 53,20 | 53,20 | 52,10 | 52,60 | -0,75% | 492,00 |
03.01.2024 | 54,30 | 54,30 | 52,60 | 53,00 | -2,39% | 1.183,00 |
02.01.2024 | 54,80 | 55,20 | 53,20 | 54,30 | 0,00% | 1.015,00 |
29.12.2023 | 54,40 | 54,90 | 54,30 | 54,30 | -0,73% | 523,00 |
28.12.2023 | 54,00 | 54,90 | 54,00 | 54,70 | 0,00% | 1.086,00 |
27.12.2023 | 54,50 | 55,20 | 54,00 | 54,70 | 0,74% | 661,00 |
22.12.2023 | 54,40 | 54,40 | 53,50 | 54,30 | -0,18% | 1.385,00 |
21.12.2023 | 55,60 | 56,30 | 53,40 | 54,40 | -1,98% | 1.517,00 |
20.12.2023 | 56,20 | 56,40 | 55,50 | 55,50 | -1,94% | 1.118,00 |
19.12.2023 | 55,20 | 57,00 | 55,20 | 56,60 | 3,47% | 6.788,00 |
18.12.2023 | 53,80 | 55,80 | 53,80 | 54,70 | 1,67% | 4.881,00 |
15.12.2023 | 52,40 | 54,50 | 52,20 | 53,80 | 2,67% | 2.832,00 |
14.12.2023 | 52,70 | 52,90 | 51,80 | 52,40 | 1,75% | 3.280,00 |
13.12.2023 | 52,40 | 52,70 | 51,50 | 51,50 | -2,65% | 692,00 |
12.12.2023 | 52,40 | 53,30 | 52,40 | 52,90 | 0,76% | 1.318,00 |
11.12.2023 | 52,40 | 52,90 | 52,40 | 52,50 | 0,19% | 1.997,00 |
08.12.2023 | 51,90 | 52,50 | 51,50 | 52,40 | 0,77% | 1.597,00 |
07.12.2023 | 51,90 | 52,00 | 51,50 | 52,00 | 1,17% | 310,00 |
06.12.2023 | 51,90 | 52,50 | 51,40 | 51,40 | -0,77% | 1.594,00 |
05.12.2023 | 52,00 | 52,20 | 51,80 | 51,80 | -0,19% | 1.107,00 |
04.12.2023 | 53,20 | 53,40 | 51,80 | 51,90 | -2,81% | 941,00 |
01.12.2023 | 53,20 | 53,50 | 52,30 | 53,40 | 0,95% | 656,00 |
30.11.2023 | 52,80 | 53,00 | 52,10 | 52,90 | 0,19% | 615,00 |
29.11.2023 | 52,20 | 53,10 | 52,20 | 52,80 | 0,76% | 705,00 |
28.11.2023 | 52,30 | 52,40 | 51,70 | 52,40 | 0,96% | 770,00 |
27.11.2023 | 52,00 | 52,50 | 51,90 | 51,90 | -1,52% | 1.397,00 |
24.11.2023 | 52,40 | 52,80 | 51,90 | 52,70 | 1,35% | 1.607,00 |
23.11.2023 | 50,40 | 52,60 | 50,40 | 52,00 | 4,00% | 995,00 |
22.11.2023 | 51,20 | 51,20 | 50,00 | 50,00 | -3,29% | 1.005,00 |
21.11.2023 | 50,70 | 51,70 | 50,30 | 51,70 | -0,77% | 4.122,00 |
20.11.2023 | 54,30 | 54,30 | 51,70 | 52,10 | -4,23% | 1.475,00 |
17.11.2023 | 55,00 | 55,00 | 54,40 | 54,40 | -0,37% | 1.929,00 |
16.11.2023 | 54,60 | 55,50 | 54,20 | 54,60 | 0,00% | 883,00 |
15.11.2023 | 54,00 | 55,40 | 54,00 | 54,60 | 1,11% | 1.987,00 |
14.11.2023 | 53,60 | 54,90 | 53,30 | 54,00 | 1,89% | 7.651,00 |
13.11.2023 | 53,70 | 53,70 | 53,00 | 53,00 | -1,12% | 962,00 |
10.11.2023 | 53,30 | 53,80 | 52,70 | 53,60 | 0,56% | 911,00 |
09.11.2023 | 53,40 | 53,40 | 52,70 | 53,30 | 0,19% | 544,00 |
08.11.2023 | 53,00 | 53,50 | 53,00 | 53,20 | 0,38% | 442,00 |
07.11.2023 | 52,90 | 53,20 | 52,60 | 53,00 | 0,38% | 804,00 |