15,275€
-7,00%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 17,33 | 17,35 | 17,15 | 17,25 | -0,29% | - |
| 16.05.2025 | 17,25 | 17,35 | 16,93 | 17,30 | 0,29% | 1.083,00 |
| 15.05.2025 | 17,10 | 17,30 | 16,95 | 17,25 | 0,88% | 3.006,00 |
| 14.05.2025 | 16,85 | 17,13 | 16,60 | 17,10 | 1,94% | 1.716,00 |
| 13.05.2025 | 16,50 | 16,85 | 16,35 | 16,78 | 1,67% | 900,00 |
| 12.05.2025 | 16,90 | 16,90 | 16,18 | 16,50 | -0,90% | 351,00 |
| 09.05.2025 | 16,45 | 16,73 | 16,28 | 16,65 | 1,22% | 920,00 |
| 08.05.2025 | 16,05 | 16,68 | 16,05 | 16,45 | 2,49% | 520,00 |
| 07.05.2025 | 16,60 | 16,70 | 16,00 | 16,05 | -3,31% | 1.035,00 |
| 06.05.2025 | 17,33 | 17,40 | 16,08 | 16,60 | -4,05% | 4.632,00 |
| 05.05.2025 | 17,33 | 17,43 | 17,15 | 17,30 | 0,00% | 100,00 |
| 02.05.2025 | 17,20 | 17,40 | 16,70 | 17,30 | 1,32% | 600,00 |
| 30.04.2025 | 16,63 | 17,13 | 16,58 | 17,08 | 2,71% | 2.450,00 |
| 29.04.2025 | 16,55 | 16,83 | 16,30 | 16,63 | 0,76% | - |
| 28.04.2025 | 16,53 | 16,58 | 16,33 | 16,50 | 0,00% | 579,00 |
| 25.04.2025 | 16,13 | 16,55 | 16,00 | 16,50 | 2,33% | 54,00 |
| 24.04.2025 | 15,63 | 16,20 | 15,53 | 16,13 | 3,37% | 2.244,00 |
| 23.04.2025 | 15,60 | 15,70 | 15,43 | 15,60 | 1,13% | 6.913,00 |
| 22.04.2025 | 15,58 | 15,78 | 15,40 | 15,43 | -1,44% | 1.222,00 |
| 17.04.2025 | 15,80 | 15,80 | 15,45 | 15,65 | 0,32% | - |
| 16.04.2025 | 15,90 | 16,13 | 15,43 | 15,60 | -2,50% | 300,00 |
| 15.04.2025 | 16,20 | 16,30 | 15,98 | 16,00 | -1,23% | 750,00 |
| 14.04.2025 | 15,95 | 16,23 | 15,85 | 16,20 | 1,57% | 120,00 |
| 11.04.2025 | 16,35 | 16,55 | 15,38 | 15,95 | -2,45% | 4.471,00 |
| 10.04.2025 | 16,33 | 16,70 | 16,30 | 16,35 | -0,46% | 1.655,00 |
| 09.04.2025 | 15,95 | 16,58 | 15,53 | 16,43 | 1,70% | 2.308,00 |
| 08.04.2025 | 15,60 | 16,70 | 15,50 | 16,15 | 3,53% | 9.400,00 |
| 07.04.2025 | 16,25 | 16,30 | 15,10 | 15,60 | -4,29% | 5.633,00 |
| 04.04.2025 | 16,50 | 16,60 | 16,25 | 16,30 | -1,21% | 615,00 |
| 03.04.2025 | 16,60 | 16,60 | 16,40 | 16,50 | -0,60% | 300,00 |
| 02.04.2025 | 16,53 | 17,05 | 16,30 | 16,60 | -0,75% | - |
| 01.04.2025 | 16,55 | 16,80 | 16,40 | 16,73 | 1,06% | - |
| 31.03.2025 | 16,90 | 16,93 | 16,30 | 16,55 | -1,78% | 2.125,00 |
| 28.03.2025 | 17,45 | 17,58 | 16,83 | 16,85 | -3,71% | 1.468,00 |
| 27.03.2025 | 17,30 | 17,58 | 17,25 | 17,50 | 1,16% | - |
| 26.03.2025 | 17,90 | 18,28 | 16,53 | 17,30 | -3,35% | 950,00 |
| 25.03.2025 | 18,10 | 18,30 | 17,88 | 17,90 | -1,51% | 775,00 |
| 24.03.2025 | 18,25 | 18,40 | 18,18 | 18,18 | -0,41% | 500,00 |
| 21.03.2025 | 18,10 | 18,43 | 18,10 | 18,25 | 0,27% | - |
| 20.03.2025 | 18,50 | 18,65 | 18,18 | 18,20 | -1,49% | - |
| 19.03.2025 | 17,85 | 18,53 | 17,85 | 18,48 | 2,92% | 600,00 |