16,050€
1,26%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 16,00 | 16,05 | 15,45 | 15,85 | -3,79% | 5.430,00 |
| 30.09.2026 | 16,68 | 16,68 | 16,48 | 16,48 | 1,23% | 500,00 |
| 29.09.2026 | 16,05 | 16,33 | 15,95 | 16,28 | -1,21% | 615,00 |
| 28.09.2026 | 16,35 | 16,48 | 16,35 | 16,48 | 0,15% | - |
| 25.09.2026 | 16,05 | 16,63 | 16,03 | 16,45 | 1,23% | 71,00 |
| 24.09.2026 | 16,28 | 16,28 | 16,25 | 16,25 | 0,62% | - |
| 23.09.2026 | 16,15 | 16,18 | 16,15 | 16,15 | -0,92% | - |
| 22.09.2026 | 16,33 | 16,33 | 16,30 | 16,30 | 1,56% | - |
| 21.09.2026 | 16,08 | 16,08 | 16,05 | 16,05 | 0,00% | - |
| 18.09.2026 | 16,20 | 16,38 | 15,88 | 16,05 | -1,08% | 320,00 |
| 17.09.2026 | 16,05 | 16,28 | 16,03 | 16,23 | 3,84% | 500,00 |
| 16.09.2026 | 15,65 | 15,65 | 15,63 | 15,63 | -1,26% | - |
| 15.09.2026 | 15,78 | 15,88 | 15,58 | 15,83 | 0,16% | - |
| 14.09.2026 | 16,05 | 16,23 | 15,45 | 15,80 | -0,32% | 1.000,00 |
| 11.09.2026 | 15,78 | 15,85 | 15,78 | 15,85 | -0,16% | - |
| 10.09.2026 | 15,70 | 16,35 | 15,63 | 15,88 | 1,11% | 90,00 |
| 09.09.2026 | 15,80 | 15,88 | 15,60 | 15,70 | 0,00% | 394,00 |
| 08.09.2026 | 15,68 | 16,48 | 15,25 | 15,70 | -0,32% | 188,00 |
| 07.09.2026 | 15,83 | 16,35 | 15,33 | 15,75 | 0,48% | - |
| 04.09.2026 | 16,35 | 16,75 | 15,60 | 15,68 | -4,57% | 500,00 |
| 03.09.2026 | 16,50 | 16,90 | 16,33 | 16,43 | 2,34% | - |
| 02.09.2026 | 16,95 | 17,25 | 15,73 | 16,05 | -4,89% | 1.251,00 |
| 01.09.2026 | 16,68 | 16,93 | 16,40 | 16,88 | -1,46% | 800,00 |
| 31.08.2026 | 17,25 | 17,25 | 17,00 | 17,13 | -0,72% | - |
| 28.08.2026 | 17,15 | 17,85 | 16,95 | 17,25 | 3,29% | 3.027,00 |
| 27.08.2026 | 16,75 | 16,80 | 16,48 | 16,70 | -0,60% | - |
| 26.08.2026 | 16,63 | 16,85 | 16,53 | 16,80 | 0,90% | - |
| 25.08.2026 | 16,63 | 16,70 | 16,58 | 16,65 | -0,15% | 627,00 |
| 24.08.2026 | 15,78 | 16,80 | 15,75 | 16,68 | 5,87% | 900,00 |
| 21.08.2026 | 15,78 | 15,80 | 15,75 | 15,75 | -0,32% | - |
| 20.08.2026 | 15,83 | 15,83 | 15,80 | 15,80 | -0,16% | - |
| 19.08.2026 | 15,15 | 16,13 | 15,05 | 15,83 | 0,80% | 2.360,00 |
| 18.08.2026 | 15,68 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 17.08.2026 | 15,75 | 15,78 | 15,38 | 15,40 | -3,45% | - |
| 14.08.2026 | 15,30 | 15,95 | 15,18 | 15,95 | 4,08% | 1.129,00 |
| 13.08.2026 | 13,75 | 15,50 | 13,75 | 15,33 | 11,45% | 8.538,00 |
| 12.08.2026 | 14,00 | 14,10 | 13,53 | 13,75 | -1,96% | - |
| 11.08.2026 | 14,03 | 14,03 | 14,00 | 14,03 | -0,71% | - |
| 10.08.2026 | 14,15 | 14,15 | 14,13 | 14,13 | -0,88% | - |
| 06.08.2026 | 14,13 | 14,25 | 14,10 | 14,25 | 2,89% | - |
| 05.08.2026 | 13,93 | 13,93 | 13,85 | 13,85 | -0,18% | - |
| 04.08.2026 | 13,90 | 13,90 | 13,85 | 13,88 | 3,35% | - |
| 03.08.2026 | 13,38 | 13,43 | 13,38 | 13,43 | 0,94% | 60,00 |
| 31.07.2026 | 13,33 | 13,33 | 13,30 | 13,30 | -0,19% | - |
| 30.07.2026 | 13,35 | 13,35 | 13,33 | 13,33 | -0,56% | - |
| 29.07.2026 | 13,25 | 13,40 | 13,25 | 13,40 | -0,74% | - |
| 28.07.2026 | 13,23 | 13,63 | 13,20 | 13,50 | 1,50% | 490,00 |
| 27.07.2026 | 13,33 | 13,33 | 13,30 | 13,30 | 0,00% | - |
| 24.07.2026 | 13,33 | 13,33 | 13,30 | 13,30 | 1,33% | - |
| 22.07.2026 | 13,15 | 13,15 | 13,13 | 13,13 | 0,19% | - |
| 21.07.2026 | 13,15 | 13,18 | 13,10 | 13,10 | -1,50% | - |
| 20.07.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -2,21% | - |
| 17.07.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,18% | - |
| 16.07.2026 | 13,53 | 13,58 | 13,53 | 13,58 | -0,55% | - |
| 15.07.2026 | 13,68 | 13,70 | 13,65 | 13,65 | 1,11% | - |
| 14.07.2026 | 13,65 | 13,68 | 13,50 | 13,50 | 1,12% | 75,00 |
| 13.07.2026 | 13,20 | 13,35 | 13,20 | 13,35 | -5,65% | 736,00 |
| 10.07.2026 | 14,15 | 14,15 | 14,10 | 14,15 | 0,18% | - |
| 09.07.2026 | 14,13 | 14,15 | 14,10 | 14,13 | -1,91% | - |
| 08.07.2026 | 14,53 | 14,65 | 14,03 | 14,40 | 0,35% | 3.009,00 |
| 07.07.2026 | 14,18 | 14,35 | 14,13 | 14,35 | 3,42% | - |
| 06.07.2026 | 13,90 | 13,90 | 13,88 | 13,88 | 0,00% | - |
| 03.07.2026 | 13,85 | 14,03 | 13,68 | 13,88 | -1,25% | 289,00 |
| 02.07.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 1,08% | - |
| 01.07.2026 | 13,93 | 13,93 | 13,90 | 13,90 | 0,72% | - |
| 30.06.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -1,08% | - |
| 26.06.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 0,90% | - |
| 25.06.2026 | 13,95 | 13,95 | 13,83 | 13,83 | -0,90% | - |
| 24.06.2026 | 13,95 | 13,95 | 13,93 | 13,95 | 1,45% | - |
| 23.06.2026 | 13,90 | 13,90 | 13,75 | 13,75 | 0,36% | - |
| 22.06.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -1,26% | - |
| 19.06.2026 | 14,15 | 14,15 | 13,85 | 13,88 | -0,72% | 186,00 |
| 18.06.2026 | 14,05 | 14,05 | 13,98 | 13,98 | -0,53% | - |
| 17.06.2026 | 14,30 | 14,30 | 13,98 | 14,05 | -0,35% | 705,00 |
| 16.06.2026 | 13,95 | 14,23 | 13,95 | 14,10 | 3,30% | 3.823,00 |
| 15.06.2026 | 13,08 | 13,70 | 13,08 | 13,65 | 3,21% | 100,00 |
| 12.06.2026 | 13,20 | 13,25 | 13,18 | 13,23 | -0,56% | - |
| 11.06.2026 | 13,33 | 13,33 | 13,30 | 13,30 | 0,19% | - |
| 10.06.2026 | 13,30 | 13,30 | 13,23 | 13,28 | -1,85% | - |
| 09.06.2026 | 13,53 | 13,53 | 13,48 | 13,53 | 0,00% | - |
| 08.06.2026 | 13,53 | 13,70 | 13,30 | 13,53 | 6,92% | - |
| 05.06.2026 | 11,58 | 12,98 | 11,53 | 12,65 | 9,05% | 1.320,00 |
| 04.06.2026 | 11,60 | 11,60 | 11,58 | 11,60 | -2,32% | - |
| 03.06.2026 | 11,90 | 11,93 | 11,88 | 11,88 | -2,86% | - |
| 02.06.2026 | 12,23 | 12,25 | 12,23 | 12,23 | -0,81% | - |
| 01.06.2026 | 12,25 | 12,43 | 12,25 | 12,33 | 3,14% | - |
| 29.05.2026 | 11,98 | 11,98 | 11,95 | 11,95 | 0,00% | - |
| 28.05.2026 | 11,93 | 11,98 | 11,88 | 11,95 | -0,62% | - |
| 27.05.2026 | 12,05 | 12,08 | 12,03 | 12,03 | -0,21% | - |
| 26.05.2026 | 12,05 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 25.05.2026 | 11,63 | 12,18 | 11,40 | 12,05 | 4,33% | - |
| 22.05.2026 | 11,73 | 11,93 | 11,55 | 11,55 | -3,55% | - |
| 20.05.2026 | 11,95 | 11,98 | 11,95 | 11,98 | 1,70% | - |
| 19.05.2026 | 11,70 | 11,78 | 11,70 | 11,78 | 1,51% | - |
| 18.05.2026 | 11,48 | 11,60 | 11,48 | 11,60 | -0,85% | - |
| 15.05.2026 | 11,63 | 11,70 | 11,63 | 11,70 | 6,12% | - |
| 14.05.2026 | 11,20 | 11,20 | 10,95 | 11,03 | -5,97% | - |
| 13.05.2026 | 11,70 | 11,75 | 11,68 | 11,73 | 2,85% | - |
| 12.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,44% | - |
| 11.05.2026 | 11,40 | 11,40 | 11,35 | 11,35 | 1,11% | - |