57,700€
4,34%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,60 | 57,20 | 55,60 | 57,20 | 3,44% | 111,00 |
| 02.05.2024 | 55,60 | 55,80 | 55,30 | 55,30 | -0,54% | 99,00 |
| 30.04.2024 | 53,90 | 55,60 | 53,90 | 55,60 | 3,35% | 10,00 |
| 29.04.2024 | 52,90 | 53,80 | 52,90 | 53,80 | 1,70% | - |
| 26.04.2024 | 52,50 | 53,10 | 52,50 | 52,90 | 0,57% | 20,00 |
| 25.04.2024 | 52,60 | 52,70 | 52,60 | 52,60 | -0,75% | - |
| 24.04.2024 | 52,80 | 53,00 | 52,70 | 53,00 | 0,00% | - |
| 23.04.2024 | 52,00 | 53,00 | 51,80 | 53,00 | 1,73% | 80,00 |
| 22.04.2024 | 51,50 | 52,10 | 51,50 | 52,10 | 1,36% | 220,00 |
| 19.04.2024 | 50,70 | 51,40 | 49,50 | 51,40 | 1,78% | 120,00 |
| 18.04.2024 | 49,50 | 50,50 | 49,50 | 50,50 | 1,20% | 42,00 |
| 17.04.2024 | 50,30 | 50,30 | 49,80 | 49,90 | -0,99% | 211,00 |
| 16.04.2024 | 50,50 | 50,80 | 49,80 | 50,40 | 0,40% | 60,00 |
| 15.04.2024 | 50,20 | 50,20 | 49,75 | 50,20 | 1,62% | - |
| 12.04.2024 | 50,60 | 50,60 | 49,35 | 49,40 | -1,59% | - |
| 11.04.2024 | 49,55 | 50,20 | 49,55 | 50,20 | 1,21% | - |
| 10.04.2024 | 50,20 | 50,20 | 49,60 | 49,60 | -0,60% | - |
| 09.04.2024 | 51,00 | 51,00 | 49,65 | 49,90 | -2,92% | 26,00 |
| 08.04.2024 | 50,60 | 51,40 | 50,20 | 51,40 | 1,98% | 25,00 |
| 05.04.2024 | 51,00 | 51,00 | 50,20 | 50,40 | -1,37% | 30,00 |
| 04.04.2024 | 51,40 | 51,40 | 51,10 | 51,10 | -0,20% | - |
| 03.04.2024 | 51,80 | 51,80 | 51,20 | 51,20 | -0,58% | - |
| 02.04.2024 | 53,30 | 53,30 | 51,50 | 51,50 | -3,20% | 280,00 |
| 28.03.2024 | 53,10 | 53,20 | 52,90 | 53,20 | 0,38% | - |
| 27.03.2024 | 53,40 | 54,00 | 53,00 | 53,00 | -0,38% | 200,00 |
| 26.03.2024 | 53,10 | 53,20 | 53,00 | 53,20 | 0,00% | - |
| 25.03.2024 | 54,50 | 54,50 | 53,20 | 53,20 | -2,03% | - |
| 22.03.2024 | 53,80 | 54,90 | 53,80 | 54,30 | 1,88% | 200,00 |
| 21.03.2024 | 51,70 | 53,70 | 51,70 | 53,30 | 3,29% | 140,00 |
| 20.03.2024 | 51,30 | 52,10 | 51,30 | 51,60 | -0,96% | 210,00 |
| 19.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | 40,00 |
| 18.03.2024 | 50,60 | 52,10 | 50,50 | 52,10 | 3,99% | 170,00 |
| 15.03.2024 | 51,30 | 51,30 | 50,10 | 50,10 | -2,15% | - |
| 14.03.2024 | 48,55 | 51,20 | 48,55 | 51,20 | 5,24% | - |
| 13.03.2024 | 49,25 | 49,70 | 48,65 | 48,65 | -1,82% | - |
| 12.03.2024 | 49,30 | 49,75 | 49,30 | 49,55 | -0,40% | - |
| 11.03.2024 | 49,90 | 49,90 | 49,75 | 49,75 | 0,30% | - |
| 08.03.2024 | 50,30 | 50,30 | 49,55 | 49,60 | -1,00% | 40,00 |
| 07.03.2024 | 48,80 | 50,10 | 48,80 | 50,10 | 3,09% | 40,00 |
| 06.03.2024 | 49,00 | 50,10 | 48,60 | 48,60 | -2,02% | 100,00 |
| 05.03.2024 | 48,90 | 50,10 | 48,90 | 49,60 | -0,60% | 90,00 |
| 04.03.2024 | 50,20 | 50,30 | 49,90 | 49,90 | -0,60% | 10,00 |
| 01.03.2024 | 48,55 | 50,20 | 48,55 | 50,20 | 3,40% | - |
| 29.02.2024 | 49,85 | 50,00 | 48,55 | 48,55 | -2,90% | - |
| 28.02.2024 | 49,85 | 50,00 | 49,05 | 50,00 | 0,60% | - |
| 27.02.2024 | 49,65 | 49,70 | 49,45 | 49,70 | -0,40% | - |
| 26.02.2024 | 50,10 | 50,10 | 49,90 | 49,90 | 0,50% | - |
| 23.02.2024 | 49,80 | 49,80 | 49,65 | 49,65 | -0,90% | 50,00 |
| 22.02.2024 | 50,30 | 50,50 | 50,10 | 50,10 | -0,60% | - |
| 21.02.2024 | 50,60 | 50,60 | 50,20 | 50,40 | 0,00% | 200,00 |
| 20.02.2024 | 51,80 | 51,80 | 50,40 | 50,40 | -2,70% | 260,00 |
| 19.02.2024 | 51,70 | 51,80 | 51,60 | 51,80 | 0,19% | - |
| 16.02.2024 | 51,30 | 51,70 | 51,10 | 51,70 | 0,19% | 50,00 |
| 15.02.2024 | 51,40 | 51,70 | 51,40 | 51,60 | -0,77% | - |
| 14.02.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 0,39% | - |
| 13.02.2024 | 51,50 | 51,80 | 51,40 | 51,80 | -0,19% | - |
| 12.02.2024 | 51,60 | 51,90 | 51,60 | 51,90 | 0,19% | - |
| 09.02.2024 | 51,10 | 52,00 | 51,10 | 51,80 | 0,78% | 90,00 |
| 08.02.2024 | 51,10 | 51,90 | 51,00 | 51,40 | 0,59% | 700,00 |
| 07.02.2024 | 50,20 | 51,10 | 50,20 | 51,10 | 0,79% | 25,00 |
| 06.02.2024 | 51,00 | 51,00 | 50,70 | 50,70 | -1,17% | - |
| 05.02.2024 | 50,80 | 51,40 | 50,80 | 51,30 | 0,59% | - |
| 02.02.2024 | 50,30 | 51,00 | 50,20 | 51,00 | 1,59% | - |
| 01.02.2024 | 51,10 | 51,10 | 50,20 | 50,20 | -0,99% | 85,00 |
| 31.01.2024 | 50,20 | 50,70 | 50,20 | 50,70 | 0,00% | - |
| 30.01.2024 | 50,60 | 50,70 | 50,40 | 50,70 | 0,60% | - |
| 29.01.2024 | 50,30 | 50,50 | 50,30 | 50,40 | -0,40% | 100,00 |
| 26.01.2024 | 50,60 | 50,60 | 50,00 | 50,60 | -0,39% | - |
| 25.01.2024 | 50,20 | 50,80 | 49,90 | 50,80 | 1,20% | 40,00 |
| 24.01.2024 | 50,70 | 50,80 | 50,20 | 50,20 | -1,76% | 18,00 |
| 23.01.2024 | 51,70 | 51,90 | 51,10 | 51,10 | -2,11% | 97,00 |
| 22.01.2024 | 51,70 | 52,70 | 51,70 | 52,20 | -0,19% | - |
| 19.01.2024 | 52,40 | 52,40 | 52,20 | 52,30 | -0,95% | - |
| 18.01.2024 | 50,50 | 52,80 | 50,50 | 52,80 | 2,72% | 500,00 |
| 17.01.2024 | 51,70 | 51,70 | 51,40 | 51,40 | -0,77% | - |
| 16.01.2024 | 50,40 | 51,80 | 50,00 | 51,80 | 2,78% | - |
| 15.01.2024 | 50,40 | 50,90 | 50,30 | 50,40 | 0,20% | 94,00 |
| 12.01.2024 | 49,60 | 51,00 | 49,60 | 50,30 | 0,00% | - |
| 11.01.2024 | 51,90 | 51,90 | 50,30 | 50,30 | -1,95% | - |
| 10.01.2024 | 51,20 | 51,50 | 51,20 | 51,30 | 0,00% | - |
| 09.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | 67,00 |
| 08.01.2024 | 51,20 | 51,60 | 51,10 | 51,60 | 0,39% | - |
| 05.01.2024 | 52,10 | 52,10 | 51,10 | 51,40 | -2,10% | 43,00 |
| 04.01.2024 | 52,60 | 53,00 | 52,50 | 52,50 | -0,57% | - |
| 03.01.2024 | 53,90 | 54,00 | 52,80 | 52,80 | -1,86% | - |
| 02.01.2024 | 55,20 | 55,20 | 53,80 | 53,80 | -1,10% | 35,00 |
| 29.12.2023 | 54,40 | 54,40 | 54,40 | 54,40 | -0,91% | - |
| 28.12.2023 | 53,80 | 54,90 | 53,80 | 54,90 | 0,37% | 40,00 |
| 27.12.2023 | 54,00 | 54,70 | 54,00 | 54,70 | 1,48% | - |
| 22.12.2023 | 54,20 | 54,80 | 53,90 | 53,90 | -0,74% | 14,00 |
| 21.12.2023 | 55,30 | 55,60 | 53,80 | 54,30 | -3,04% | 37,00 |
| 20.12.2023 | 56,20 | 56,20 | 56,00 | 56,00 | -1,23% | - |
| 19.12.2023 | 54,80 | 56,70 | 54,80 | 56,70 | 2,35% | 96,00 |
| 18.12.2023 | 53,80 | 55,70 | 53,80 | 55,40 | 1,65% | 202,00 |
| 15.12.2023 | 51,80 | 54,50 | 51,80 | 54,50 | 5,62% | - |
| 14.12.2023 | 52,80 | 52,80 | 51,60 | 51,60 | 0,00% | 10,00 |
| 13.12.2023 | 52,60 | 52,60 | 51,60 | 51,60 | -1,71% | - |
| 12.12.2023 | 52,40 | 52,80 | 52,40 | 52,50 | 0,19% | 100,00 |
| 11.12.2023 | 52,10 | 52,60 | 52,10 | 52,40 | 0,96% | - |
| 08.12.2023 | 51,90 | 51,90 | 51,60 | 51,90 | 0,19% | - |