12,800€
-9,22%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,85 | 13,85 | 13,50 | 13,68 | -3,01% | 500,00 |
| 12.02.2026 | 14,23 | 14,25 | 14,10 | 14,10 | 0,36% | 5.539,00 |
| 11.02.2026 | 14,08 | 14,08 | 14,05 | 14,05 | 1,08% | - |
| 10.02.2026 | 13,93 | 14,10 | 13,83 | 13,90 | -2,46% | 1.200,00 |
| 09.02.2026 | 14,28 | 14,28 | 14,25 | 14,25 | -0,87% | 100,00 |
| 06.02.2026 | 14,38 | 14,38 | 14,35 | 14,38 | -3,52% | - |
| 05.02.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -0,67% | - |
| 04.02.2026 | 15,00 | 15,05 | 15,00 | 15,00 | -3,54% | - |
| 03.02.2026 | 15,53 | 15,55 | 15,53 | 15,55 | 1,97% | - |
| 02.02.2026 | 15,28 | 15,30 | 15,25 | 15,25 | -0,65% | - |
| 30.01.2026 | 15,35 | 15,38 | 15,33 | 15,35 | -3,76% | - |
| 29.01.2026 | 15,83 | 15,98 | 15,83 | 15,95 | 0,79% | - |
| 28.01.2026 | 15,98 | 16,08 | 15,70 | 15,83 | 2,26% | 3.209,00 |
| 26.01.2026 | 16,00 | 16,13 | 15,38 | 15,48 | -1,59% | 2.520,00 |
| 23.01.2026 | 16,35 | 16,40 | 15,70 | 15,73 | -2,48% | 300,00 |
| 22.01.2026 | 16,15 | 16,18 | 16,13 | 16,13 | 0,16% | - |
| 21.01.2026 | 16,05 | 16,10 | 16,05 | 16,10 | -1,98% | - |
| 20.01.2026 | 16,48 | 16,48 | 16,43 | 16,43 | -0,15% | - |
| 19.01.2026 | 16,18 | 16,48 | 16,18 | 16,45 | -0,90% | 60,00 |
| 16.01.2026 | 16,58 | 16,60 | 16,58 | 16,60 | 2,15% | - |
| 15.01.2026 | 16,28 | 16,30 | 16,25 | 16,25 | -0,61% | - |
| 14.01.2026 | 16,38 | 16,38 | 16,33 | 16,35 | -2,97% | - |
| 13.01.2026 | 16,88 | 16,88 | 16,75 | 16,85 | 0,00% | - |
| 12.01.2026 | 16,88 | 16,88 | 16,85 | 16,85 | 2,28% | - |
| 09.01.2026 | 16,53 | 16,53 | 16,48 | 16,48 | 0,30% | - |
| 08.01.2026 | 16,45 | 16,45 | 16,40 | 16,43 | 2,18% | - |
| 07.01.2026 | 16,08 | 16,08 | 16,03 | 16,08 | -0,46% | - |
| 06.01.2026 | 16,13 | 16,18 | 16,13 | 16,15 | 1,25% | - |
| 05.01.2026 | 15,93 | 16,00 | 15,88 | 15,95 | 0,00% | - |
| 02.01.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,63% | - |
| 30.12.2025 | 15,83 | 15,85 | 15,83 | 15,85 | -0,94% | - |
| 29.12.2025 | 16,03 | 16,08 | 16,00 | 16,00 | 0,00% | - |
| 22.12.2025 | 15,88 | 16,00 | 15,88 | 16,00 | 0,00% | - |
| 19.12.2025 | 16,03 | 16,03 | 16,00 | 16,00 | -0,47% | - |
| 18.12.2025 | 16,08 | 16,08 | 16,05 | 16,08 | 0,63% | - |
| 17.12.2025 | 16,03 | 16,03 | 15,98 | 15,98 | -0,93% | - |
| 16.12.2025 | 16,03 | 16,13 | 16,03 | 16,13 | 0,62% | - |
| 15.12.2025 | 16,03 | 16,08 | 16,03 | 16,03 | -0,31% | - |
| 12.12.2025 | 16,03 | 16,08 | 16,03 | 16,08 | -2,28% | - |
| 11.12.2025 | 16,45 | 16,45 | 16,35 | 16,45 | 3,13% | - |
| 10.12.2025 | 15,98 | 16,13 | 15,90 | 15,95 | -0,78% | 717,00 |
| 09.12.2025 | 16,05 | 16,08 | 16,05 | 16,08 | 1,26% | - |
| 08.12.2025 | 15,90 | 15,93 | 15,88 | 15,88 | -0,31% | - |
| 05.12.2025 | 15,90 | 15,93 | 15,90 | 15,93 | -0,78% | - |
| 04.12.2025 | 16,10 | 16,10 | 16,05 | 16,05 | 1,90% | - |
| 03.12.2025 | 15,78 | 15,78 | 15,75 | 15,75 | 0,16% | - |
| 01.12.2025 | 15,78 | 15,78 | 15,73 | 15,73 | -0,79% | - |
| 28.11.2025 | 15,93 | 15,95 | 15,60 | 15,85 | -0,47% | 983,00 |
| 27.11.2025 | 15,63 | 15,93 | 15,45 | 15,93 | 1,43% | 767,00 |
| 26.11.2025 | 15,73 | 15,73 | 15,70 | 15,70 | -0,79% | - |
| 25.11.2025 | 15,83 | 15,83 | 15,78 | 15,83 | 0,32% | - |
| 24.11.2025 | 15,65 | 15,93 | 15,65 | 15,78 | -0,47% | 1.760,00 |
| 21.11.2025 | 15,85 | 15,95 | 15,80 | 15,85 | 0,00% | 145,00 |
| 20.11.2025 | 15,98 | 15,98 | 15,83 | 15,85 | 2,92% | - |
| 19.11.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -1,60% | - |
| 18.11.2025 | 15,65 | 15,65 | 15,60 | 15,65 | 1,46% | - |
| 17.11.2025 | 15,35 | 15,45 | 15,35 | 15,43 | 1,65% | 10,00 |
| 14.11.2025 | 15,53 | 15,70 | 15,18 | 15,18 | -2,72% | - |
| 13.11.2025 | 15,03 | 15,78 | 15,03 | 15,60 | 2,30% | 1.799,00 |
| 12.11.2025 | 15,30 | 15,30 | 15,25 | 15,25 | 7,58% | - |
| 11.11.2025 | 15,10 | 15,15 | 14,18 | 14,18 | -3,08% | 2.001,00 |
| 10.11.2025 | 14,65 | 14,65 | 14,63 | 14,63 | 2,81% | - |
| 07.11.2025 | 14,48 | 16,83 | 13,43 | 14,23 | -1,56% | 9.434,00 |
| 06.11.2025 | 14,40 | 14,45 | 14,38 | 14,45 | -2,36% | - |
| 05.11.2025 | 14,78 | 14,80 | 14,75 | 14,80 | 0,34% | - |
| 04.11.2025 | 14,78 | 14,80 | 14,75 | 14,75 | -2,32% | - |
| 03.11.2025 | 15,13 | 15,13 | 15,10 | 15,10 | -0,66% | - |
| 31.10.2025 | 15,25 | 15,25 | 15,20 | 15,20 | -2,25% | - |
| 30.10.2025 | 15,53 | 15,58 | 15,53 | 15,55 | -0,32% | - |
| 29.10.2025 | 15,58 | 15,60 | 15,58 | 15,60 | -2,04% | - |
| 28.10.2025 | 15,95 | 15,98 | 15,93 | 15,93 | -0,47% | - |
| 27.10.2025 | 15,98 | 16,15 | 15,80 | 16,00 | 1,43% | 600,00 |
| 24.10.2025 | 15,80 | 15,80 | 15,78 | 15,78 | 0,00% | - |
| 23.10.2025 | 15,85 | 15,93 | 15,58 | 15,78 | 0,16% | 3.002,00 |
| 22.10.2025 | 15,73 | 15,75 | 15,73 | 15,75 | 0,32% | - |
| 20.10.2025 | 15,78 | 16,13 | 15,45 | 15,70 | -2,18% | 1.367,00 |
| 17.10.2025 | 16,00 | 16,05 | 16,00 | 16,05 | -1,08% | - |
| 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 |