17,900€
-0,97%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,05 | 18,33 | 17,90 | 17,90 | -0,97% | 1.090,00 |
| 11.03.2025 | 18,70 | 18,80 | 18,03 | 18,08 | -3,08% | 1.331,00 |
| 10.03.2025 | 18,35 | 18,73 | 18,25 | 18,65 | 1,50% | 1.000,00 |
| 07.03.2025 | 19,18 | 19,23 | 18,20 | 18,38 | -4,05% | 626,00 |
| 06.03.2025 | 18,70 | 19,23 | 17,88 | 19,15 | 2,41% | 310,00 |
| 05.03.2025 | 17,73 | 18,95 | 17,65 | 18,70 | 5,80% | 3.405,00 |
| 04.03.2025 | 18,25 | 18,33 | 17,60 | 17,68 | -3,28% | - |
| 03.03.2025 | 17,58 | 18,48 | 17,40 | 18,28 | 4,28% | 80,00 |
| 28.02.2025 | 17,55 | 17,85 | 17,25 | 17,53 | 0,00% | 320,00 |
| 27.02.2025 | 17,23 | 17,58 | 17,20 | 17,53 | 1,74% | - |
| 26.02.2025 | 17,55 | 17,55 | 17,20 | 17,23 | -1,01% | - |
| 25.02.2025 | 17,18 | 17,55 | 16,88 | 17,40 | 1,31% | 680,00 |
| 24.02.2025 | 17,18 | 17,48 | 17,10 | 17,18 | 0,00% | 600,00 |
| 21.02.2025 | 17,40 | 17,45 | 17,15 | 17,18 | -1,29% | 575,00 |
| 20.02.2025 | 17,23 | 17,55 | 17,18 | 17,40 | 1,02% | 258,00 |
| 19.02.2025 | 17,25 | 17,58 | 17,10 | 17,23 | -0,14% | 50,00 |
| 18.02.2025 | 17,68 | 18,00 | 17,18 | 17,25 | -2,40% | 800,00 |
| 17.02.2025 | 18,08 | 18,13 | 17,50 | 17,68 | -2,21% | 2.663,00 |
| 14.02.2025 | 18,00 | 18,35 | 17,70 | 18,08 | 0,42% | 3.771,00 |
| 13.02.2025 | 17,95 | 18,03 | 17,78 | 18,00 | 0,56% | 125,00 |
| 12.02.2025 | 17,83 | 18,25 | 17,80 | 17,90 | 0,42% | - |
| 11.02.2025 | 17,60 | 17,95 | 17,60 | 17,83 | 0,99% | - |
| 10.02.2025 | 17,65 | 17,80 | 17,55 | 17,65 | 0,14% | - |
| 07.02.2025 | 17,40 | 17,75 | 17,28 | 17,63 | 1,29% | 1.180,00 |
| 06.02.2025 | 17,30 | 17,60 | 17,28 | 17,40 | 0,58% | 2.010,00 |
| 05.02.2025 | 17,23 | 17,43 | 17,08 | 17,30 | 0,44% | 43,00 |
| 04.02.2025 | 17,23 | 17,33 | 16,80 | 17,23 | 0,15% | 50,00 |
| 03.02.2025 | 17,03 | 17,60 | 16,58 | 17,20 | -0,58% | - |
| 31.01.2025 | 16,58 | 17,75 | 16,55 | 17,30 | 4,22% | 1.312,00 |
| 30.01.2025 | 16,78 | 17,20 | 16,55 | 16,60 | -1,04% | - |
| 29.01.2025 | 15,88 | 16,78 | 15,85 | 16,78 | 6,00% | 1.802,00 |
| 28.01.2025 | 16,08 | 16,20 | 15,75 | 15,83 | -1,86% | 1.140,00 |
| 27.01.2025 | 16,35 | 16,40 | 15,98 | 16,13 | -1,98% | - |
| 24.01.2025 | 16,05 | 16,68 | 16,00 | 16,45 | 2,49% | - |
| 23.01.2025 | 15,60 | 16,13 | 15,58 | 16,05 | 2,88% | 60,00 |
| 22.01.2025 | 15,83 | 17,30 | 15,55 | 15,60 | -1,58% | 5.740,00 |
| 21.01.2025 | 15,95 | 15,98 | 15,78 | 15,85 | -0,63% | - |
| 20.01.2025 | 16,03 | 16,23 | 15,80 | 15,95 | -0,31% | - |
| 17.01.2025 | 15,93 | 16,03 | 15,50 | 16,00 | 0,47% | 60,00 |
| 16.01.2025 | 15,98 | 16,05 | 15,83 | 15,93 | -0,31% | - |
| 15.01.2025 | 16,48 | 16,48 | 15,93 | 15,98 | -2,74% | 2.282,00 |
| 14.01.2025 | 16,38 | 16,58 | 16,23 | 16,43 | 0,61% | - |
| 13.01.2025 | 16,40 | 16,43 | 16,23 | 16,33 | -0,31% | 660,00 |
| 10.01.2025 | 16,35 | 16,43 | 16,28 | 16,38 | 0,15% | - |
| 09.01.2025 | 16,38 | 16,45 | 16,25 | 16,35 | -0,15% | - |
| 08.01.2025 | 16,50 | 16,55 | 16,30 | 16,38 | -0,76% | 940,00 |
| 07.01.2025 | 17,00 | 17,03 | 16,38 | 16,50 | -2,94% | - |
| 06.01.2025 | 16,88 | 17,03 | 16,80 | 17,00 | 0,74% | 720,00 |
| 03.01.2025 | 16,75 | 16,95 | 16,75 | 16,88 | 0,00% | - |
| 02.01.2025 | 16,85 | 16,93 | 16,80 | 16,88 | 0,60% | - |
| 30.12.2024 | 16,85 | 16,93 | 16,78 | 16,78 | -0,15% | 20,00 |
| 27.12.2024 | 16,90 | 17,00 | 16,80 | 16,80 | -0,44% | - |
| 23.12.2024 | 17,15 | 17,18 | 16,88 | 16,88 | -1,60% | - |
| 20.12.2024 | 16,83 | 17,35 | 16,78 | 17,15 | 1,18% | - |
| 19.12.2024 | 16,85 | 16,95 | 16,70 | 16,95 | 0,59% | 50,00 |
| 18.12.2024 | 17,13 | 17,18 | 16,68 | 16,85 | -1,61% | 480,00 |
| 17.12.2024 | 16,78 | 17,15 | 16,75 | 17,13 | 2,09% | 150,00 |
| 16.12.2024 | 16,93 | 16,95 | 16,63 | 16,78 | -0,89% | 720,00 |
| 13.12.2024 | 17,05 | 17,05 | 16,75 | 16,93 | -0,73% | 703,00 |
| 12.12.2024 | 17,05 | 17,15 | 16,90 | 17,05 | 0,00% | 400,00 |
| 11.12.2024 | 17,28 | 17,35 | 16,78 | 17,05 | -1,30% | 1.726,00 |
| 10.12.2024 | 17,30 | 17,38 | 17,23 | 17,28 | -0,14% | - |
| 09.12.2024 | 17,38 | 17,38 | 17,18 | 17,30 | -0,43% | - |
| 06.12.2024 | 17,25 | 17,43 | 17,00 | 17,38 | 1,46% | - |
| 05.12.2024 | 17,15 | 17,45 | 16,88 | 17,13 | -0,15% | 1.834,00 |
| 04.12.2024 | 17,18 | 17,30 | 16,90 | 17,15 | -0,15% | 825,00 |
| 03.12.2024 | 17,23 | 17,30 | 17,13 | 17,18 | -0,29% | - |
| 02.12.2024 | 17,50 | 18,18 | 17,18 | 17,23 | -1,57% | 1.222,00 |
| 29.11.2024 | 17,63 | 17,75 | 17,30 | 17,50 | -0,71% | - |
| 28.11.2024 | 17,80 | 18,90 | 17,63 | 17,63 | -0,98% | - |
| 27.11.2024 | 17,83 | 18,05 | 17,78 | 17,80 | -0,14% | - |
| 26.11.2024 | 17,83 | 17,88 | 17,75 | 17,83 | 0,00% | - |
| 25.11.2024 | 17,98 | 18,13 | 17,78 | 17,83 | -0,56% | - |
| 22.11.2024 | 17,63 | 17,98 | 17,53 | 17,93 | 1,70% | - |
| 21.11.2024 | 17,88 | 18,03 | 17,48 | 17,63 | -1,40% | 300,00 |
| 20.11.2024 | 17,60 | 17,93 | 17,28 | 17,88 | 2,00% | - |
| 19.11.2024 | 18,55 | 18,65 | 17,25 | 17,53 | -5,01% | 600,00 |
| 18.11.2024 | 18,53 | 18,90 | 18,35 | 18,45 | -0,40% | - |
| 15.11.2024 | 18,50 | 18,93 | 18,48 | 18,53 | -0,13% | 213,00 |
| 14.11.2024 | 17,83 | 19,48 | 17,75 | 18,55 | 4,07% | 4.230,00 |
| 13.11.2024 | 16,98 | 17,88 | 16,90 | 17,83 | 5,16% | 880,00 |
| 12.11.2024 | 17,20 | 17,20 | 16,65 | 16,95 | -1,45% | - |
| 11.11.2024 | 16,28 | 17,33 | 16,28 | 17,20 | 5,85% | 645,00 |
| 08.11.2024 | 14,60 | 16,68 | 14,58 | 16,25 | 11,30% | 3.274,00 |
| 07.11.2024 | 14,75 | 14,85 | 14,18 | 14,60 | -1,02% | 221,00 |
| 06.11.2024 | 15,08 | 15,13 | 14,50 | 14,75 | -2,16% | - |
| 05.11.2024 | 15,05 | 15,15 | 14,90 | 15,08 | 0,17% | 1,00 |
| 04.11.2024 | 14,90 | 15,05 | 14,88 | 15,05 | 1,01% | - |
| 01.11.2024 | 14,85 | 15,08 | 14,80 | 14,90 | 0,34% | 125,00 |
| 31.10.2024 | 14,80 | 15,03 | 14,55 | 14,85 | 0,34% | 500,00 |
| 30.10.2024 | 15,00 | 15,08 | 14,80 | 14,80 | -1,66% | - |
| 29.10.2024 | 14,95 | 15,18 | 14,75 | 15,05 | 0,67% | - |
| 28.10.2024 | 15,08 | 15,10 | 14,95 | 14,95 | -0,33% | 787,00 |
| 25.10.2024 | 14,95 | 15,30 | 14,93 | 15,00 | 0,17% | - |
| 24.10.2024 | 14,95 | 15,05 | 14,80 | 14,98 | 0,00% | 66,00 |
| 23.10.2024 | 15,05 | 15,13 | 14,93 | 14,98 | -0,50% | 133,00 |
| 22.10.2024 | 14,60 | 15,10 | 14,60 | 15,05 | 2,73% | 620,00 |
| 21.10.2024 | 14,78 | 14,93 | 14,50 | 14,65 | -0,85% | - |
| 18.10.2024 | 14,48 | 14,83 | 14,40 | 14,78 | 2,07% | 344,00 |
| 17.10.2024 | 14,18 | 14,83 | 14,00 | 14,48 | 2,12% | 194,00 |