Mensch und Maschine Software SE MUM
XETR · Almanya · Teknoloji Hizmetleri
€34,10+0,80 (+%2,40)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,10 | +%2,40 | €33,40 | €34,35 | €33,15 | 11,34K |
| 2026-09-30 | €33,30 | -%2,49 | €34,30 | €34,30 | €33,30 | 19,76K |
| 2026-09-29 | €34,15 | +%3,17 | €33,40 | €34,45 | €33,20 | 12,62K |
| 2026-09-28 | €33,10 | -%2,22 | €34,10 | €34,70 | €33,10 | 25,29K |
| 2026-09-25 | €33,85 | +%0,30 | €33,90 | €34,05 | €33,55 | 12,02K |
| 2026-09-24 | €33,75 | -%1,46 | €34,45 | €34,45 | €33,75 | 4,62K |
| 2026-09-23 | €34,25 | -%0,72 | €34,75 | €34,85 | €34,00 | 20,02K |
| 2026-09-22 | €34,50 | -%1,71 | €35,15 | €35,25 | €34,50 | 18,62K |
| 2026-09-21 | €35,10 | +%0,29 | €35,25 | €35,45 | €35,10 | 1,92K |
| 2026-09-18 | €35,00 | -%1,13 | €35,30 | €35,70 | €35,00 | 7,66K |
| 2026-09-17 | €35,40 | -%0,56 | €35,45 | €35,75 | €35,25 | 4,37K |
| 2026-09-16 | €35,60 | -%0,28 | €35,60 | €36,00 | €35,40 | 3,27K |
| 2026-09-15 | €35,70 | -%0,97 | €36,60 | €36,60 | €35,60 | 1,98K |
| 2026-09-14 | €36,05 | +%1,26 | €35,90 | €36,55 | €35,60 | 7,29K |
| 2026-09-11 | €35,60 | -%0,14 | €35,80 | €35,85 | €35,40 | 7,02K |
| 2026-09-10 | €35,65 | %0,00 | €35,55 | €36,70 | €35,55 | 6,76K |
| 2026-09-09 | €35,65 | %0,00 | €35,60 | €36,05 | €35,55 | 4,71K |
| 2026-09-08 | €35,65 | -%0,14 | €36,00 | €36,00 | €35,60 | 4,46K |
| 2026-09-07 | €35,70 | -%0,83 | €36,45 | €36,45 | €35,65 | 6,82K |
| 2026-09-04 | €36,00 | -%0,28 | €36,60 | €36,60 | €35,95 | 5,31K |
| 2026-09-03 | €36,10 | +%1,55 | €35,45 | €36,40 | €35,45 | 2,65K |
| 2026-09-02 | €35,55 | -%1,39 | €36,35 | €36,35 | €35,50 | 9,43K |
| 2026-09-01 | €36,05 | -%1,10 | €36,40 | €36,50 | €35,80 | 12,84K |
| 2026-08-31 | €36,45 | -%1,22 | €37,00 | €37,20 | €36,40 | 7,65K |
| 2026-08-28 | €36,90 | -%0,40 | €37,05 | €37,30 | €36,90 | 3,06K |
| 2026-08-27 | €37,05 | +%2,07 | €36,70 | €37,35 | €36,60 | 6,75K |
| 2026-08-26 | €36,30 | -%2,42 | €37,25 | €37,25 | €36,30 | 4,47K |
| 2026-08-25 | €37,20 | +%0,13 | €37,00 | €37,40 | €36,95 | 2,49K |
| 2026-08-24 | €37,15 | -%0,13 | €37,00 | €37,30 | €36,80 | 2,82K |
| 2026-08-21 | €37,20 | +%0,54 | €37,00 | €37,45 | €36,50 | 6,53K |
| 2026-08-20 | €37,00 | +%0,68 | €37,25 | €37,35 | €36,80 | 7,05K |
| 2026-08-19 | €36,75 | +%1,24 | €36,10 | €37,05 | €35,95 | 11,46K |
| 2026-08-18 | €36,30 | +%1,54 | €35,80 | €36,60 | €35,55 | 19,33K |
| 2026-08-17 | €35,75 | -%1,79 | €36,65 | €36,65 | €35,70 | 15,62K |
| 2026-08-14 | €36,40 | +%2,97 | €35,60 | €37,30 | €35,55 | 22,37K |
| 2026-08-13 | €35,35 | -%0,42 | €35,90 | €35,90 | €35,35 | 3,83K |
| 2026-08-12 | €35,50 | -%2,20 | €35,95 | €36,15 | €35,45 | 5,96K |
| 2026-08-11 | €36,30 | -%1,09 | €36,80 | €36,80 | €35,80 | 12,62K |
| 2026-08-10 | €36,70 | +%0,55 | €36,70 | €36,90 | €36,20 | 11,12K |
| 2026-08-07 | €36,50 | +%0,41 | €36,75 | €37,10 | €36,50 | 3,84K |
| 2026-08-06 | €36,35 | +%0,55 | €36,20 | €36,85 | €36,05 | 11,22K |
| 2026-08-05 | €36,15 | -%0,82 | €37,75 | €37,75 | €36,15 | 8,83K |
| 2026-08-04 | €36,45 | -%1,75 | €37,40 | €37,40 | €36,15 | 5,75K |
| 2026-08-03 | €37,10 | -%0,27 | €39,25 | €39,50 | €37,10 | 20,19K |
| 2026-07-31 | €37,20 | -%0,80 | €37,85 | €37,85 | €37,05 | 5,45K |
| 2026-07-30 | €37,50 | -%2,98 | €38,40 | €38,80 | €37,50 | 16,32K |
| 2026-07-29 | €38,65 | +%3,07 | €37,80 | €38,85 | €37,45 | 20,57K |
| 2026-07-28 | €37,50 | +%2,04 | €37,00 | €38,05 | €36,75 | 25,13K |
| 2026-07-27 | €36,75 | +%4,40 | €35,45 | €37,55 | €35,30 | 35,12K |
| 2026-07-24 | €35,20 | +%1,59 | €35,00 | €36,15 | €34,80 | 26,15K |
| 2026-07-23 | €34,65 | -%0,86 | €35,20 | €35,60 | €34,65 | 10,76K |
| 2026-07-22 | €34,95 | +%0,29 | €35,10 | €35,85 | €34,70 | 17,00K |
| 2026-07-21 | €34,85 | -%1,27 | €35,85 | €35,85 | €34,40 | 17,47K |
| 2026-07-20 | €35,30 | +%2,17 | €34,70 | €35,70 | €34,10 | 16,09K |
| 2026-07-17 | €34,55 | -%1,14 | €34,85 | €35,15 | €34,30 | 11,51K |
| 2026-07-16 | €34,95 | -%2,92 | €36,00 | €36,00 | €34,55 | 10,73K |
| 2026-07-15 | €36,00 | -%3,36 | €37,40 | €37,40 | €35,85 | 6,09K |
| 2026-07-14 | €37,25 | +%0,81 | €36,65 | €37,25 | €35,95 | 7,68K |
| 2026-07-13 | €36,95 | +%0,68 | €36,75 | €37,20 | €36,40 | 8,39K |
| 2026-07-10 | €36,70 | -%0,68 | €37,45 | €37,45 | €36,30 | 5,26K |
| 2026-07-09 | €36,95 | +%1,51 | €36,65 | €37,20 | €36,50 | 7,43K |
| 2026-07-08 | €36,40 | -%2,02 | €37,15 | €37,15 | €36,20 | 5,18K |
| 2026-07-07 | €37,15 | %0,00 | €37,45 | €37,45 | €37,05 | 3,70K |
| 2026-07-06 | €37,15 | +%2,06 | €37,15 | €37,50 | €36,85 | 6,87K |
| 2026-07-03 | €36,40 | -%1,89 | €37,45 | €37,45 | €36,40 | 6,10K |
| 2026-07-02 | €37,10 | +%2,06 | €36,00 | €37,25 | €36,00 | 2,13K |
| 2026-07-01 | €36,35 | +%1,82 | €36,00 | €36,50 | €35,70 | 8,15K |
| 2026-06-30 | €35,70 | -%0,28 | €35,90 | €36,10 | €35,50 | 10,52K |
| 2026-06-29 | €35,80 | +%0,56 | €35,90 | €36,35 | €35,30 | 8,47K |
| 2026-06-26 | €35,60 | +%2,74 | €34,75 | €35,85 | €34,50 | 10,01K |
| 2026-06-25 | €34,65 | -%0,72 | €34,60 | €35,00 | €34,30 | 12,80K |
| 2026-06-24 | €34,90 | +%1,60 | €34,50 | €35,10 | €34,10 | 9,30K |
| 2026-06-23 | €34,35 | -%1,58 | €35,05 | €35,05 | €34,35 | 8,84K |
| 2026-06-22 | €34,90 | +%0,58 | €34,80 | €35,55 | €34,80 | 21,48K |
| 2026-06-19 | €34,70 | -%1,42 | €35,00 | €35,35 | €34,70 | 6,78K |
| 2026-06-18 | €35,20 | -%0,28 | €35,50 | €35,50 | €34,50 | 15,80K |
| 2026-06-17 | €35,30 | +%0,28 | €35,40 | €35,60 | €35,05 | 14,02K |
| 2026-06-16 | €35,20 | -%1,12 | €35,60 | €36,00 | €34,90 | 9,70K |
| 2026-06-15 | €35,60 | -%1,11 | €36,70 | €37,00 | €35,50 | 6,48K |
| 2026-06-12 | €36,00 | +%2,13 | €35,55 | €36,25 | €35,50 | 10,28K |
| 2026-06-11 | €35,25 | -%0,98 | €35,15 | €35,85 | €35,10 | 11,14K |
| 2026-06-10 | €35,60 | -%1,39 | €36,10 | €36,10 | €35,10 | 11,24K |
| 2026-06-09 | €36,10 | -%3,86 | €37,45 | €37,45 | €36,10 | 7,32K |
| 2026-06-08 | €37,55 | -%0,53 | €37,60 | €38,20 | €37,10 | 9,33K |
| 2026-06-05 | €37,75 | -%1,18 | €37,95 | €39,00 | €37,75 | 9,03K |
| 2026-06-04 | €38,20 | +%2,00 | €37,15 | €38,35 | €37,15 | 7,05K |
| 2026-06-03 | €37,45 | -%1,71 | €38,20 | €38,65 | €37,45 | 10,33K |
| 2026-06-02 | €38,10 | -%2,18 | €39,30 | €39,55 | €38,10 | 10,82K |
| 2026-06-01 | €38,95 | +%1,56 | €38,45 | €39,25 | €38,15 | 19,97K |
| 2026-05-29 | €38,35 | +%0,13 | €38,55 | €38,65 | €37,80 | 10,10K |