16,075€
-1,38%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,15 | 16,28 | 15,98 | 16,23 | -0,46% | - |
| 15.10.2025 | 16,30 | 16,33 | 16,30 | 16,30 | 0,31% | - |
| 14.10.2025 | 16,23 | 16,25 | 16,13 | 16,25 | 0,78% | - |
| 13.10.2025 | 16,08 | 16,15 | 16,08 | 16,13 | -1,23% | - |
| 08.10.2025 | 16,30 | 16,33 | 16,30 | 16,33 | 1,71% | - |
| 03.10.2025 | 16,10 | 16,10 | 16,00 | 16,05 | -0,16% | - |
| 02.10.2025 | 16,35 | 16,68 | 16,03 | 16,08 | -3,16% | 5.500,00 |
| 01.10.2025 | 16,55 | 16,60 | 16,55 | 16,60 | -1,04% | - |
| 30.09.2025 | 16,75 | 16,78 | 16,73 | 16,78 | 2,29% | - |
| 29.09.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 1,08% | - |
| 26.09.2025 | 16,25 | 16,28 | 16,20 | 16,23 | 0,93% | - |
| 25.09.2025 | 15,98 | 16,25 | 15,90 | 16,08 | 0,78% | 35,00 |
| 24.09.2025 | 16,03 | 16,05 | 15,85 | 15,95 | 2,74% | - |
| 22.09.2025 | 15,60 | 15,60 | 15,53 | 15,53 | -0,64% | - |
| 19.09.2025 | 15,93 | 16,05 | 15,35 | 15,63 | -2,04% | 2.000,00 |
| 18.09.2025 | 15,98 | 15,98 | 15,95 | 15,95 | 0,16% | - |
| 17.09.2025 | 15,50 | 15,95 | 15,35 | 15,93 | 1,27% | 226,00 |
| 16.09.2025 | 15,70 | 15,73 | 15,70 | 15,73 | 0,00% | - |
| 15.09.2025 | 15,70 | 15,73 | 15,70 | 15,73 | 0,64% | - |
| 09.09.2025 | 15,65 | 15,68 | 15,63 | 15,63 | -0,16% | - |
| 08.09.2025 | 15,75 | 15,85 | 15,28 | 15,65 | -0,79% | 9.251,00 |
| 05.09.2025 | 15,95 | 16,05 | 15,58 | 15,78 | -1,25% | 3.799,00 |
| 04.09.2025 | 15,93 | 16,30 | 15,85 | 15,98 | 0,47% | 4.000,00 |
| 03.09.2025 | 15,60 | 15,95 | 15,60 | 15,90 | 2,58% | - |
| 02.09.2025 | 15,95 | 16,05 | 15,50 | 15,50 | -2,36% | - |
| 01.09.2025 | 15,70 | 16,00 | 15,55 | 15,88 | 0,95% | 200,00 |
| 29.08.2025 | 15,88 | 16,10 | 15,55 | 15,73 | -1,10% | 1.326,00 |
| 28.08.2025 | 16,15 | 16,38 | 15,85 | 15,90 | -1,55% | 65,00 |
| 27.08.2025 | 15,85 | 16,30 | 15,83 | 16,15 | 1,73% | 2.150,00 |
| 26.08.2025 | 15,88 | 16,00 | 15,75 | 15,88 | -0,16% | 98,00 |
| 25.08.2025 | 16,10 | 16,10 | 15,85 | 15,90 | 0,32% | - |
| 22.08.2025 | 15,75 | 16,18 | 15,60 | 15,85 | -0,16% | 201,00 |
| 21.08.2025 | 16,23 | 16,38 | 15,83 | 15,88 | -2,01% | - |
| 20.08.2025 | 16,23 | 16,25 | 15,95 | 16,20 | 0,00% | - |
| 19.08.2025 | 16,10 | 16,35 | 15,90 | 16,20 | 0,47% | 384,00 |
| 18.08.2025 | 16,10 | 16,18 | 15,78 | 16,13 | 0,16% | - |
| 15.08.2025 | 15,73 | 16,10 | 15,70 | 16,10 | 2,55% | 500,00 |
| 14.08.2025 | 15,60 | 16,03 | 15,33 | 15,70 | 0,32% | 700,00 |
| 13.08.2025 | 15,75 | 16,13 | 15,30 | 15,65 | 0,97% | 250,00 |
| 12.08.2025 | 15,63 | 16,08 | 15,50 | 15,50 | -0,64% | 4.587,00 |
| 11.08.2025 | 15,28 | 16,30 | 15,28 | 15,60 | 1,79% | 1.074,00 |
| 08.08.2025 | 16,40 | 16,53 | 15,08 | 15,33 | -6,70% | 16.149,00 |
| 07.08.2025 | 16,50 | 16,68 | 16,18 | 16,43 | 0,00% | 1.131,00 |
| 06.08.2025 | 16,60 | 16,65 | 16,25 | 16,43 | -0,30% | - |
| 05.08.2025 | 16,25 | 16,65 | 16,10 | 16,48 | 1,54% | 300,00 |
| 04.08.2025 | 16,20 | 16,68 | 15,85 | 16,23 | 0,31% | 1.240,00 |
| 01.08.2025 | 16,33 | 16,58 | 16,15 | 16,18 | -1,22% | - |
| 31.07.2025 | 16,70 | 16,80 | 16,33 | 16,38 | -1,65% | 40,00 |
| 30.07.2025 | 16,63 | 16,88 | 16,38 | 16,65 | -0,45% | 2.598,00 |
| 29.07.2025 | 16,50 | 16,80 | 16,50 | 16,73 | 0,90% | 3.827,00 |
| 28.07.2025 | 16,60 | 16,85 | 16,50 | 16,58 | -0,30% | - |
| 25.07.2025 | 16,55 | 16,95 | 16,53 | 16,63 | 0,15% | 10,00 |
| 24.07.2025 | 16,63 | 16,95 | 16,50 | 16,60 | -0,30% | - |
| 23.07.2025 | 16,55 | 16,90 | 16,43 | 16,65 | 0,30% | 600,00 |
| 22.07.2025 | 16,80 | 16,85 | 16,60 | 16,60 | -1,19% | 1.143,00 |
| 21.07.2025 | 17,23 | 17,30 | 16,60 | 16,80 | -2,89% | 120,00 |
| 18.07.2025 | 17,30 | 17,45 | 17,15 | 17,30 | 0,14% | 340,00 |
| 17.07.2025 | 17,20 | 17,33 | 16,95 | 17,28 | 0,58% | 250,00 |
| 16.07.2025 | 17,15 | 17,28 | 16,68 | 17,18 | 0,29% | 560,00 |
| 15.07.2025 | 16,90 | 17,40 | 16,88 | 17,13 | 1,33% | 1.000,00 |
| 14.07.2025 | 16,80 | 17,30 | 16,63 | 16,90 | -0,15% | 3.014,00 |
| 11.07.2025 | 17,13 | 17,28 | 16,73 | 16,93 | -1,17% | 4.344,00 |
| 10.07.2025 | 16,90 | 17,23 | 16,78 | 17,13 | 1,63% | 1.653,00 |
| 09.07.2025 | 16,75 | 16,95 | 16,70 | 16,85 | 0,75% | 3.343,00 |
| 08.07.2025 | 16,13 | 16,83 | 16,05 | 16,73 | 3,88% | 9.961,00 |
| 07.07.2025 | 16,03 | 16,15 | 15,85 | 16,10 | 0,47% | 2.102,00 |
| 04.07.2025 | 16,05 | 16,08 | 15,73 | 16,03 | -0,31% | - |
| 03.07.2025 | 15,80 | 16,13 | 15,65 | 16,08 | 1,90% | 780,00 |
| 02.07.2025 | 15,95 | 16,08 | 15,63 | 15,78 | -1,10% | - |
| 01.07.2025 | 15,95 | 16,13 | 15,63 | 15,95 | 0,63% | - |
| 30.06.2025 | 16,25 | 16,28 | 15,60 | 15,85 | -2,31% | - |
| 27.06.2025 | 16,20 | 16,50 | 16,08 | 16,23 | -0,46% | - |
| 26.06.2025 | 16,08 | 16,60 | 16,03 | 16,30 | 1,40% | - |
| 25.06.2025 | 16,00 | 16,38 | 15,93 | 16,08 | 0,47% | - |
| 24.06.2025 | 15,65 | 16,13 | 15,63 | 16,00 | 2,24% | - |
| 23.06.2025 | 15,78 | 16,03 | 0,00 | 15,65 | -0,63% | 1.145,00 |
| 20.06.2025 | 15,70 | 15,80 | 15,43 | 15,75 | 1,61% | - |
| 19.06.2025 | 15,85 | 15,95 | 15,30 | 15,50 | -2,21% | 2.136,00 |
| 18.06.2025 | 15,78 | 16,15 | 15,38 | 15,85 | 0,63% | 1.650,00 |
| 17.06.2025 | 16,15 | 16,28 | 15,58 | 15,75 | -2,78% | 795,00 |
| 16.06.2025 | 16,40 | 16,60 | 16,15 | 16,20 | -1,52% | 800,00 |
| 13.06.2025 | 16,40 | 16,75 | 16,08 | 16,45 | 0,30% | 559,00 |
| 12.06.2025 | 16,65 | 16,78 | 16,25 | 16,40 | -1,80% | 2.715,00 |
| 11.06.2025 | 16,90 | 17,05 | 16,68 | 16,70 | -1,62% | 1.629,00 |
| 10.06.2025 | 17,70 | 17,75 | 16,63 | 16,98 | -4,37% | 12.739,00 |
| 09.06.2025 | 17,63 | 17,90 | 17,58 | 17,75 | 0,85% | 100,00 |
| 06.06.2025 | 17,63 | 17,73 | 17,40 | 17,60 | -0,14% | 2.740,00 |
| 05.06.2025 | 16,65 | 17,75 | 16,65 | 17,63 | 5,07% | 100,00 |
| 04.06.2025 | 17,25 | 17,48 | 16,78 | 16,78 | -2,47% | 3.000,00 |
| 03.06.2025 | 16,95 | 17,50 | 16,88 | 17,20 | 1,62% | 30,00 |
| 02.06.2025 | 17,05 | 17,30 | 16,48 | 16,93 | -0,73% | 1.750,00 |
| 30.05.2025 | 16,55 | 17,18 | 16,38 | 17,05 | 3,02% | 1.510,00 |
| 29.05.2025 | 16,40 | 16,70 | 16,30 | 16,55 | 0,76% | 3.680,00 |
| 28.05.2025 | 15,95 | 16,48 | 15,95 | 16,43 | 2,66% | 1.700,00 |
| 27.05.2025 | 15,90 | 16,25 | 15,60 | 16,00 | 0,79% | 1.400,00 |
| 26.05.2025 | 15,88 | 15,93 | 15,20 | 15,88 | 1,28% | 1.540,00 |
| 23.05.2025 | 16,00 | 16,20 | 15,40 | 15,68 | -2,03% | 780,00 |
| 22.05.2025 | 16,83 | 16,85 | 15,88 | 16,00 | -4,76% | 1.900,00 |
| 21.05.2025 | 16,90 | 16,93 | 16,25 | 16,80 | -0,44% | - |
| 20.05.2025 | 17,23 | 17,25 | 16,55 | 16,88 | -2,17% | 2.683,00 |