16,075€
1,58%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,75 | 16,25 | 15,75 | 16,08 | 1,58% | 8.127,00 |
| 01.10.2026 | 16,00 | 16,10 | 15,50 | 15,83 | -1,25% | 903,00 |
| 30.09.2026 | 16,60 | 16,65 | 16,03 | 16,03 | -3,90% | 352,00 |
| 29.09.2026 | 16,05 | 16,80 | 15,88 | 16,68 | 3,41% | 4.096,00 |
| 28.09.2026 | 16,43 | 16,70 | 15,38 | 16,13 | -2,12% | 3.449,00 |
| 25.09.2026 | 16,05 | 16,75 | 16,05 | 16,48 | 1,54% | 622,00 |
| 24.09.2026 | 16,25 | 16,48 | 15,55 | 16,23 | -0,31% | 2.189,00 |
| 23.09.2026 | 16,15 | 16,35 | 15,83 | 16,28 | 0,46% | - |
| 22.09.2026 | 16,30 | 16,45 | 15,95 | 16,20 | -0,61% | 87,00 |
| 21.09.2026 | 16,05 | 16,70 | 15,75 | 16,30 | 1,24% | 2.951,00 |
| 18.09.2026 | 16,20 | 16,33 | 15,80 | 16,10 | -0,62% | 619,00 |
| 17.09.2026 | 16,05 | 16,45 | 16,03 | 16,20 | 0,93% | 432,00 |
| 16.09.2026 | 15,68 | 16,28 | 15,60 | 16,05 | 1,90% | 2.301,00 |
| 15.09.2026 | 15,68 | 15,88 | 15,58 | 15,75 | -0,63% | 2.500,00 |
| 14.09.2026 | 15,83 | 16,15 | 15,43 | 15,85 | -1,55% | 3.061,00 |
| 11.09.2026 | 15,85 | 16,50 | 15,43 | 16,10 | 0,78% | 525,00 |
| 10.09.2026 | 15,60 | 16,38 | 15,60 | 15,98 | 2,08% | 1.506,00 |
| 09.09.2026 | 15,83 | 15,90 | 15,63 | 15,65 | -1,26% | - |
| 08.09.2026 | 15,75 | 16,63 | 15,25 | 15,85 | 0,79% | 1.190,00 |
| 07.09.2026 | 15,65 | 16,35 | 15,60 | 15,73 | -0,79% | 3.226,00 |
| 04.09.2026 | 16,30 | 16,80 | 15,63 | 15,85 | -2,76% | 4.504,00 |
| 03.09.2026 | 16,45 | 16,98 | 16,30 | 16,30 | -1,95% | 313,00 |
| 02.09.2026 | 16,98 | 17,25 | 15,75 | 16,63 | -2,21% | 6.046,00 |
| 01.09.2026 | 16,73 | 17,03 | 16,38 | 17,00 | 1,64% | 4.325,00 |
| 31.08.2026 | 17,20 | 17,35 | 16,45 | 16,73 | -3,04% | 5.000,00 |
| 28.08.2026 | 17,18 | 17,83 | 16,90 | 17,25 | 0,29% | 3.230,00 |
| 27.08.2026 | 16,68 | 17,30 | 16,48 | 17,20 | 2,38% | 1.694,00 |
| 26.08.2026 | 16,63 | 16,85 | 16,55 | 16,80 | 1,20% | 80,00 |
| 25.08.2026 | 16,60 | 16,90 | 16,53 | 16,60 | -0,60% | 4.892,00 |
| 24.08.2026 | 15,75 | 16,78 | 15,75 | 16,70 | 5,70% | 2.579,00 |
| 21.08.2026 | 15,75 | 16,23 | 15,38 | 15,80 | 0,32% | 705,00 |
| 20.08.2026 | 15,95 | 15,95 | 15,73 | 15,75 | -1,10% | - |
| 19.08.2026 | 15,10 | 16,10 | 15,00 | 15,93 | 38,18% | 1.845,00 |
| 05.05.2026 | 11,40 | 11,75 | 11,35 | 11,53 | 0,88% | 391,00 |
| 04.05.2026 | 11,43 | 11,80 | 11,23 | 11,43 | -1,30% | 2.010,00 |
| 30.04.2026 | 11,73 | 11,73 | 11,48 | 11,58 | -1,28% | 1.880,00 |
| 29.04.2026 | 11,75 | 11,88 | 11,55 | 11,73 | -0,42% | 760,00 |
| 28.04.2026 | 11,90 | 11,93 | 11,60 | 11,78 | -1,26% | 1.610,00 |
| 27.04.2026 | 11,78 | 12,00 | 11,40 | 11,93 | 2,58% | 2.611,00 |
| 24.04.2026 | 11,80 | 12,10 | 11,63 | 11,63 | -2,92% | 3.399,00 |
| 23.04.2026 | 12,15 | 12,25 | 11,73 | 11,98 | -1,44% | - |
| 22.04.2026 | 12,20 | 12,43 | 11,90 | 12,15 | -1,22% | 1.377,00 |
| 21.04.2026 | 11,95 | 12,45 | 11,88 | 12,30 | 3,14% | 2.022,00 |
| 20.04.2026 | 11,80 | 12,33 | 11,35 | 11,93 | -0,42% | 1.653,00 |
| 17.04.2026 | 11,25 | 12,28 | 11,13 | 11,98 | 6,68% | 2.296,00 |
| 16.04.2026 | 10,70 | 11,35 | 10,70 | 11,23 | 5,15% | 3.064,00 |
| 15.04.2026 | 10,75 | 10,80 | 10,55 | 10,68 | -1,39% | 4.560,00 |
| 14.04.2026 | 10,63 | 11,08 | 10,63 | 10,83 | -0,46% | 1.091,00 |
| 13.04.2026 | 10,90 | 11,10 | 10,85 | 10,88 | -0,46% | 2.160,00 |
| 10.04.2026 | 10,93 | 10,93 | 10,53 | 10,93 | 2,58% | 3.000,00 |
| 09.04.2026 | 10,78 | 10,93 | 10,33 | 10,65 | -2,52% | 409,00 |
| 08.04.2026 | 10,70 | 11,40 | 10,65 | 10,93 | 1,86% | 1.456,00 |
| 07.04.2026 | 10,78 | 10,83 | 10,55 | 10,73 | -1,38% | 417,00 |
| 02.04.2026 | 10,90 | 10,93 | 10,53 | 10,88 | 0,00% | 3.100,00 |
| 01.04.2026 | 10,83 | 11,13 | 10,80 | 10,88 | 0,46% | 3.650,00 |
| 31.03.2026 | 10,88 | 10,95 | 10,70 | 10,83 | -0,92% | 50,00 |
| 30.03.2026 | 10,78 | 10,93 | 10,68 | 10,93 | 1,86% | 1.376,00 |
| 27.03.2026 | 10,90 | 11,00 | 10,65 | 10,73 | -2,28% | 1.403,00 |
| 26.03.2026 | 11,20 | 11,38 | 10,85 | 10,98 | -3,52% | 4.441,00 |
| 25.03.2026 | 11,40 | 11,48 | 11,23 | 11,38 | -0,87% | - |
| 24.03.2026 | 11,48 | 11,58 | 11,33 | 11,48 | -0,86% | 3.330,00 |
| 23.03.2026 | 11,45 | 11,73 | 11,03 | 11,58 | -0,43% | 2.107,00 |
| 20.03.2026 | 11,90 | 12,10 | 11,43 | 11,63 | -2,31% | 2.686,00 |
| 19.03.2026 | 11,85 | 12,08 | 11,68 | 11,90 | -0,42% | 748,00 |
| 18.03.2026 | 11,80 | 12,10 | 11,75 | 11,95 | 0,21% | 196,00 |
| 17.03.2026 | 11,63 | 12,35 | 11,63 | 11,93 | 1,71% | 1.192,00 |
| 16.03.2026 | 11,90 | 11,93 | 11,53 | 11,73 | -2,09% | 1.041,00 |
| 13.03.2026 | 11,90 | 12,33 | 11,85 | 11,98 | 0,63% | 2.200,00 |
| 12.03.2026 | 12,00 | 12,05 | 11,83 | 11,90 | -0,42% | 2.394,00 |
| 11.03.2026 | 11,80 | 12,03 | 11,80 | 11,95 | -0,62% | 1.821,00 |
| 10.03.2026 | 11,80 | 12,05 | 11,80 | 12,03 | 1,69% | 1.751,00 |
| 09.03.2026 | 11,78 | 12,15 | 11,50 | 11,83 | 0,64% | 2.603,00 |
| 06.03.2026 | 11,80 | 12,20 | 11,70 | 11,75 | -1,88% | 584,00 |
| 05.03.2026 | 12,05 | 12,35 | 11,78 | 11,98 | -0,83% | 4.656,00 |
| 04.03.2026 | 12,03 | 12,08 | 11,73 | 12,08 | 1,26% | 1.489,00 |
| 03.03.2026 | 11,85 | 12,30 | 11,65 | 11,93 | 0,00% | 638,00 |
| 02.03.2026 | 12,00 | 12,45 | 11,88 | 11,93 | -2,45% | 237,00 |
| 27.02.2026 | 12,05 | 12,25 | 12,03 | 12,23 | 1,24% | 317,00 |
| 26.02.2026 | 11,90 | 12,15 | 11,88 | 12,08 | 1,26% | 2.468,00 |
| 25.02.2026 | 11,88 | 12,03 | 11,60 | 11,93 | 0,63% | 2.849,00 |
| 24.02.2026 | 11,70 | 11,93 | 11,53 | 11,85 | -2,07% | 3.224,00 |
| 23.02.2026 | 12,53 | 12,58 | 11,90 | 12,10 | -2,62% | 3.367,00 |
| 20.02.2026 | 12,58 | 12,80 | 12,33 | 12,43 | -0,80% | 3.301,00 |
| 19.02.2026 | 12,13 | 12,53 | 12,00 | 12,53 | 3,30% | 3.652,00 |
| 18.02.2026 | 12,95 | 12,95 | 11,98 | 12,13 | -6,19% | 7.639,00 |
| 17.02.2026 | 13,15 | 13,18 | 12,65 | 12,93 | -1,90% | 1.184,00 |
| 16.02.2026 | 13,05 | 13,20 | 12,70 | 13,18 | 2,73% | 9.919,00 |
| 13.02.2026 | 13,75 | 13,98 | 12,28 | 12,83 | -7,23% | 4.715,00 |
| 12.02.2026 | 14,20 | 14,20 | 13,80 | 13,83 | -2,81% | 2.786,00 |
| 11.02.2026 | 14,13 | 14,43 | 13,73 | 14,23 | 1,07% | 2.178,00 |
| 10.02.2026 | 13,95 | 14,15 | 13,83 | 14,08 | 0,36% | 9.205,00 |
| 09.02.2026 | 14,25 | 14,30 | 13,85 | 14,03 | -1,41% | 1.518,00 |
| 06.02.2026 | 14,30 | 14,30 | 13,93 | 14,23 | -0,87% | 508,00 |
| 05.02.2026 | 14,88 | 14,93 | 14,03 | 14,35 | -3,69% | 3.860,00 |
| 04.02.2026 | 14,85 | 15,43 | 14,63 | 14,90 | -1,65% | 3.725,00 |
| 03.02.2026 | 15,58 | 15,58 | 14,95 | 15,15 | -2,42% | 21.590,00 |
| 02.02.2026 | 15,50 | 15,55 | 15,28 | 15,53 | 0,81% | 220,00 |
| 30.01.2026 | 15,40 | 15,45 | 14,98 | 15,40 | -2,07% | 732,00 |
| 29.01.2026 | 15,98 | 16,03 | 14,65 | 15,73 | -1,41% | 4.028,00 |
| 28.01.2026 | 15,95 | 16,05 | 15,53 | 15,95 | -0,16% | 2.491,00 |