50,100€
1,31%
Echtzeit-Aktienkurs Mensch und Maschine Software SE
Bid:
Ask:
Aktienkurse zur Mensch und Maschine Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 49,73 | 51,20 | 49,48 | 50,30 | 1,36% | 3.990,00 |
| 17.04.2024 | 50,50 | 50,55 | 48,83 | 49,63 | -1,73% | 1.325,00 |
| 16.04.2024 | 50,65 | 51,15 | 49,60 | 50,50 | -0,39% | 775,00 |
| 15.04.2024 | 50,60 | 51,30 | 49,75 | 50,70 | 0,40% | 1.976,00 |
| 12.04.2024 | 50,65 | 50,85 | 49,55 | 50,50 | -0,49% | 334,00 |
| 11.04.2024 | 49,75 | 50,75 | 49,68 | 50,75 | 2,01% | 1.482,00 |
| 10.04.2024 | 50,15 | 50,50 | 49,43 | 49,75 | -0,55% | 2.934,00 |
| 09.04.2024 | 51,20 | 51,30 | 49,13 | 50,03 | -2,29% | - |
| 08.04.2024 | 50,70 | 51,50 | 50,40 | 51,20 | 1,19% | - |
| 05.04.2024 | 51,10 | 51,10 | 50,25 | 50,60 | -1,08% | 104,00 |
| 04.04.2024 | 51,60 | 51,60 | 51,15 | 51,15 | -0,87% | 620,00 |
| 03.04.2024 | 51,80 | 51,85 | 51,05 | 51,60 | -0,39% | - |
| 02.04.2024 | 53,35 | 53,50 | 51,70 | 51,80 | -2,63% | 770,00 |
| 28.03.2024 | 53,20 | 53,40 | 53,10 | 53,20 | 0,09% | 4.644,00 |
| 27.03.2024 | 53,60 | 53,80 | 53,05 | 53,15 | -0,84% | 30,00 |
| 26.03.2024 | 53,35 | 53,60 | 52,85 | 53,60 | 0,94% | 1.450,00 |
| 25.03.2024 | 54,70 | 54,70 | 53,10 | 53,10 | -2,93% | 500,00 |
| 22.03.2024 | 53,90 | 55,35 | 53,90 | 54,70 | 1,58% | 6.961,00 |
| 21.03.2024 | 51,80 | 53,95 | 51,75 | 53,85 | 4,16% | 3.530,00 |
| 20.03.2024 | 51,50 | 51,95 | 51,45 | 51,70 | 0,39% | - |
| 19.03.2024 | 52,25 | 52,55 | 50,80 | 51,50 | -1,53% | 3.345,00 |
| 18.03.2024 | 50,85 | 52,45 | 50,60 | 52,30 | 4,18% | 4.090,00 |
| 15.03.2024 | 51,45 | 51,70 | 48,93 | 50,20 | -2,52% | 5.510,00 |
| 14.03.2024 | 48,73 | 51,55 | 48,70 | 51,50 | 5,75% | 4.738,00 |
| 13.03.2024 | 49,40 | 50,13 | 48,68 | 48,70 | -1,37% | 2.008,00 |
| 12.03.2024 | 49,85 | 50,35 | 49,28 | 49,38 | -0,85% | 3.061,00 |
| 11.03.2024 | 50,20 | 50,30 | 49,43 | 49,80 | -0,90% | 2.670,00 |
| 08.03.2024 | 50,45 | 50,45 | 49,28 | 50,25 | -0,40% | - |
| 07.03.2024 | 48,90 | 50,80 | 48,85 | 50,45 | 3,01% | 420,00 |
| 06.03.2024 | 49,53 | 50,50 | 48,40 | 48,98 | -1,11% | 4.240,00 |
| 05.03.2024 | 49,65 | 50,55 | 49,13 | 49,53 | -0,45% | 935,00 |
| 04.03.2024 | 50,40 | 51,05 | 49,75 | 49,75 | -1,29% | 6.690,00 |
| 01.03.2024 | 48,80 | 51,10 | 48,63 | 50,40 | 3,28% | 430,00 |
| 29.02.2024 | 50,08 | 50,25 | 48,28 | 48,80 | -2,55% | 480,00 |
| 28.02.2024 | 49,90 | 50,50 | 49,28 | 50,08 | 0,10% | 3.970,00 |
| 27.02.2024 | 49,58 | 50,18 | 49,50 | 50,03 | 0,10% | 1.200,00 |
| 26.02.2024 | 50,10 | 50,75 | 49,55 | 49,98 | -0,05% | 2.160,00 |
| 23.02.2024 | 49,95 | 50,35 | 49,70 | 50,00 | 0,00% | 516,00 |
| 22.02.2024 | 50,50 | 50,85 | 49,83 | 50,00 | -0,79% | 2.600,00 |
| 21.02.2024 | 50,85 | 50,90 | 50,20 | 50,40 | -0,79% | - |
| 20.02.2024 | 51,85 | 51,85 | 50,40 | 50,80 | -2,03% | 3.137,00 |
| 19.02.2024 | 51,70 | 52,25 | 51,65 | 51,85 | 0,29% | 5.200,00 |
| 16.02.2024 | 51,50 | 52,20 | 51,25 | 51,70 | 0,39% | 3.600,00 |
| 15.02.2024 | 51,65 | 52,15 | 51,50 | 51,50 | -0,29% | 3.449,00 |
| 14.02.2024 | 51,60 | 52,25 | 51,35 | 51,65 | 0,10% | 74,00 |
| 13.02.2024 | 51,65 | 52,05 | 51,40 | 51,60 | -0,19% | 3.030,00 |
| 12.02.2024 | 51,75 | 52,05 | 51,40 | 51,70 | 0,00% | 2.760,00 |
| 09.02.2024 | 51,55 | 52,15 | 51,50 | 51,70 | 0,58% | 2.919,00 |
| 08.02.2024 | 51,30 | 52,10 | 51,20 | 51,40 | 0,19% | 1.651,00 |
| 07.02.2024 | 50,45 | 51,45 | 50,25 | 51,30 | 1,68% | - |
| 06.02.2024 | 51,20 | 51,25 | 50,40 | 50,45 | -1,46% | 925,00 |
| 05.02.2024 | 51,20 | 51,80 | 50,20 | 51,20 | 0,00% | 1.970,00 |
| 02.02.2024 | 50,40 | 51,30 | 50,40 | 51,20 | 1,79% | - |
| 01.02.2024 | 51,15 | 51,20 | 50,30 | 50,30 | -1,57% | 3.120,00 |
| 31.01.2024 | 50,40 | 51,65 | 50,40 | 51,10 | 1,29% | 217,00 |
| 30.01.2024 | 50,70 | 51,60 | 50,45 | 50,45 | -0,30% | - |
| 29.01.2024 | 50,50 | 50,85 | 49,68 | 50,60 | 0,20% | 640,00 |
| 26.01.2024 | 50,75 | 50,90 | 50,28 | 50,50 | -0,39% | - |
| 25.01.2024 | 50,45 | 51,10 | 49,95 | 50,70 | 0,50% | 963,00 |
| 24.01.2024 | 51,00 | 51,20 | 50,25 | 50,45 | -0,98% | 800,00 |
| 23.01.2024 | 51,95 | 52,30 | 50,60 | 50,95 | -1,83% | 400,00 |
| 22.01.2024 | 52,05 | 52,85 | 51,50 | 51,90 | -0,19% | - |
| 19.01.2024 | 52,55 | 52,95 | 51,50 | 52,00 | -1,14% | 2.325,00 |
| 18.01.2024 | 50,75 | 52,75 | 50,65 | 52,60 | 3,44% | 2.400,00 |
| 17.01.2024 | 51,80 | 52,05 | 50,80 | 50,85 | -2,02% | 66,00 |
| 16.01.2024 | 50,55 | 52,30 | 50,45 | 51,90 | 2,57% | - |
| 15.01.2024 | 50,70 | 51,10 | 50,15 | 50,60 | -0,10% | - |
| 12.01.2024 | 49,83 | 51,30 | 49,83 | 50,65 | 1,71% | 198,00 |
| 11.01.2024 | 52,15 | 52,15 | 49,75 | 49,80 | -4,41% | 5.520,00 |
| 10.01.2024 | 51,40 | 52,15 | 51,15 | 52,10 | 1,07% | 350,00 |
| 09.01.2024 | 51,40 | 52,10 | 50,90 | 51,55 | 0,29% | 130,00 |
| 08.01.2024 | 51,40 | 51,70 | 51,00 | 51,40 | -0,10% | - |
| 05.01.2024 | 52,40 | 52,45 | 50,65 | 51,45 | -1,91% | 1.440,00 |
| 04.01.2024 | 52,80 | 53,35 | 52,25 | 52,45 | -0,76% | 500,00 |
| 03.01.2024 | 54,10 | 54,35 | 52,85 | 52,85 | -2,40% | 1.520,00 |
| 02.01.2024 | 54,95 | 55,05 | 53,35 | 54,15 | -1,10% | 300,00 |
| 29.12.2023 | 54,55 | 55,10 | 54,50 | 54,75 | 0,27% | - |
| 28.12.2023 | 54,30 | 55,10 | 54,00 | 54,60 | 0,46% | 680,00 |
| 27.12.2023 | 54,40 | 55,15 | 54,05 | 54,35 | 0,00% | - |
| 22.12.2023 | 54,40 | 54,70 | 53,25 | 54,35 | -0,28% | - |
| 21.12.2023 | 55,55 | 56,95 | 53,25 | 54,50 | -1,89% | 1.040,00 |
| 20.12.2023 | 56,40 | 56,40 | 55,50 | 55,55 | -1,51% | 4.650,00 |
| 19.12.2023 | 54,85 | 57,20 | 54,70 | 56,40 | 3,11% | 3.218,00 |
| 18.12.2023 | 54,15 | 56,05 | 54,10 | 54,70 | 1,02% | 2.755,00 |
| 15.12.2023 | 52,10 | 54,80 | 52,10 | 54,15 | 3,84% | 3.710,00 |
| 14.12.2023 | 51,80 | 52,80 | 51,65 | 52,15 | 0,77% | 6.546,00 |
| 13.12.2023 | 52,75 | 52,85 | 51,65 | 51,75 | -1,90% | 1.125,00 |
| 12.12.2023 | 52,60 | 53,10 | 52,45 | 52,75 | 0,29% | - |
| 11.12.2023 | 52,25 | 52,85 | 51,80 | 52,60 | 0,67% | 2.044,00 |
| 08.12.2023 | 51,95 | 52,35 | 51,55 | 52,25 | 0,67% | 495,00 |
| 07.12.2023 | 51,40 | 52,00 | 51,30 | 51,90 | 0,97% | 4.400,00 |
| 06.12.2023 | 51,95 | 52,45 | 51,40 | 51,40 | -0,96% | 280,00 |
| 05.12.2023 | 51,85 | 52,35 | 51,85 | 51,90 | 0,10% | - |
| 04.12.2023 | 53,45 | 53,75 | 51,85 | 51,85 | -3,26% | 1.400,00 |
| 01.12.2023 | 52,90 | 53,75 | 52,65 | 53,60 | 1,32% | 2.200,00 |
| 30.11.2023 | 52,70 | 53,20 | 52,20 | 52,90 | 0,47% | 1.306,00 |
| 29.11.2023 | 52,35 | 53,70 | 52,15 | 52,65 | 0,57% | 2.312,00 |
| 28.11.2023 | 52,10 | 52,35 | 51,55 | 52,35 | 0,48% | 2.372,00 |
| 27.11.2023 | 52,35 | 52,70 | 51,65 | 52,10 | -0,86% | - |
| 24.11.2023 | 52,20 | 52,85 | 51,95 | 52,55 | 0,67% | 1.990,00 |