15,275€
-6,86%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,55 | 16,55 | 15,20 | 15,45 | -5,79% | 17.247,00 |
| 07.08.2025 | 16,80 | 16,80 | 16,30 | 16,40 | -0,61% | 2.918,00 |
| 06.08.2025 | 16,55 | 16,60 | 16,35 | 16,50 | -0,30% | 1.606,00 |
| 05.08.2025 | 16,50 | 16,55 | 16,00 | 16,55 | 1,85% | 4.187,00 |
| 04.08.2025 | 16,55 | 16,55 | 15,95 | 16,25 | -0,91% | 5.328,00 |
| 01.08.2025 | 16,65 | 16,65 | 16,20 | 16,40 | -0,61% | 777,00 |
| 31.07.2025 | 16,70 | 16,70 | 16,45 | 16,50 | -1,20% | 3.723,00 |
| 30.07.2025 | 16,45 | 16,85 | 16,45 | 16,70 | 0,60% | 18.546,00 |
| 29.07.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,61% | 4.728,00 |
| 28.07.2025 | 16,55 | 16,70 | 16,50 | 16,50 | -0,60% | 967,00 |
| 25.07.2025 | 16,70 | 16,80 | 16,50 | 16,60 | -0,60% | 1.694,00 |
| 24.07.2025 | 16,80 | 16,90 | 16,65 | 16,70 | 1,21% | 1.409,00 |
| 23.07.2025 | 16,85 | 16,90 | 16,50 | 16,50 | -0,60% | 3.291,00 |
| 22.07.2025 | 16,70 | 16,90 | 16,60 | 16,60 | -1,19% | 3.179,00 |
| 21.07.2025 | 17,20 | 17,20 | 16,60 | 16,80 | -2,61% | 3.811,00 |
| 18.07.2025 | 17,45 | 17,50 | 17,20 | 17,25 | -0,29% | 5.911,00 |
| 17.07.2025 | 17,25 | 17,35 | 16,95 | 17,30 | 0,29% | 1.861,00 |
| 16.07.2025 | 16,75 | 17,30 | 16,60 | 17,25 | 1,47% | 2.904,00 |
| 15.07.2025 | 17,05 | 17,15 | 16,95 | 17,00 | 0,59% | 2.174,00 |
| 14.07.2025 | 16,85 | 16,90 | 16,55 | 16,90 | -0,29% | 7.542,00 |
| 11.07.2025 | 17,20 | 17,25 | 16,75 | 16,95 | -1,45% | 5.668,00 |
| 10.07.2025 | 16,95 | 17,20 | 16,75 | 17,20 | 1,78% | 5.133,00 |
| 09.07.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 0,90% | 5.853,00 |
| 08.07.2025 | 16,25 | 16,85 | 16,25 | 16,75 | 4,36% | 15.236,00 |
| 07.07.2025 | 15,90 | 16,15 | 15,80 | 16,05 | 0,94% | 3.587,00 |
| 04.07.2025 | 16,00 | 16,00 | 15,70 | 15,90 | -1,24% | 2.354,00 |
| 03.07.2025 | 15,80 | 16,10 | 15,75 | 16,10 | 1,58% | 6.503,00 |
| 02.07.2025 | 16,15 | 16,15 | 15,65 | 15,85 | -0,63% | 4.836,00 |
| 01.07.2025 | 15,70 | 16,00 | 15,70 | 15,95 | 1,92% | 2.875,00 |
| 30.06.2025 | 16,25 | 16,25 | 15,55 | 15,65 | -3,69% | 5.572,00 |
| 27.06.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -1,52% | 2.197,00 |
| 26.06.2025 | 16,35 | 16,50 | 16,25 | 16,50 | 0,92% | 3.773,00 |
| 25.06.2025 | 16,00 | 16,40 | 16,00 | 16,35 | 1,87% | 5.451,00 |
| 24.06.2025 | 15,95 | 16,05 | 15,80 | 16,05 | 2,56% | 4.065,00 |
| 23.06.2025 | 16,05 | 16,05 | 15,45 | 15,65 | -0,95% | 8.217,00 |
| 20.06.2025 | 15,55 | 15,80 | 15,40 | 15,80 | 1,94% | 6.165,00 |
| 19.06.2025 | 15,75 | 15,75 | 15,35 | 15,50 | -2,82% | 6.747,00 |
| 18.06.2025 | 15,80 | 16,10 | 15,40 | 15,95 | 0,95% | 40.367,00 |
| 17.06.2025 | 16,20 | 16,30 | 15,50 | 15,80 | -3,95% | 25.708,00 |
| 16.06.2025 | 16,60 | 16,60 | 16,15 | 16,45 | 0,30% | 5.461,00 |
| 13.06.2025 | 16,30 | 16,75 | 16,00 | 16,40 | 0,31% | 23.290,00 |
| 12.06.2025 | 16,50 | 16,90 | 16,30 | 16,35 | -1,80% | 11.140,00 |
| 11.06.2025 | 17,20 | 17,20 | 16,60 | 16,65 | -2,06% | 7.652,00 |
| 10.06.2025 | 17,60 | 17,60 | 16,75 | 17,00 | -4,23% | 35.415,00 |
| 09.06.2025 | 17,65 | 17,80 | 17,65 | 17,75 | 0,28% | 1.816,00 |
| 06.06.2025 | 17,70 | 17,70 | 17,35 | 17,70 | 0,00% | 4.732,00 |
| 05.06.2025 | 17,05 | 17,70 | 16,90 | 17,70 | 4,12% | 14.944,00 |
| 04.06.2025 | 17,40 | 17,55 | 17,00 | 17,00 | -2,02% | 5.688,00 |
| 03.06.2025 | 17,20 | 17,40 | 17,05 | 17,35 | 0,58% | 3.575,00 |
| 02.06.2025 | 17,10 | 17,25 | 16,95 | 17,25 | 0,58% | 4.484,00 |
| 30.05.2025 | 16,75 | 17,20 | 16,70 | 17,15 | 3,94% | 15.494,00 |
| 29.05.2025 | 16,50 | 16,70 | 16,40 | 16,50 | 0,00% | 6.482,00 |
| 28.05.2025 | 16,35 | 16,50 | 16,20 | 16,50 | 1,54% | 9.475,00 |
| 27.05.2025 | 15,85 | 16,25 | 15,50 | 16,25 | 2,20% | 10.939,00 |
| 26.05.2025 | 15,90 | 15,90 | 15,15 | 15,90 | 0,95% | 17.706,00 |
| 23.05.2025 | 16,10 | 16,10 | 15,45 | 15,75 | -2,17% | 11.290,00 |
| 22.05.2025 | 16,55 | 16,60 | 15,80 | 16,10 | -4,17% | 5.647,00 |
| 21.05.2025 | 16,65 | 16,80 | 16,20 | 16,80 | -0,88% | 4.623,00 |
| 20.05.2025 | 17,10 | 17,15 | 16,50 | 16,95 | -1,45% | 6.067,00 |
| 19.05.2025 | 17,25 | 17,25 | 17,15 | 17,20 | -1,15% | 1.405,00 |
| 16.05.2025 | 17,25 | 17,40 | 17,05 | 17,40 | 1,16% | 2.893,00 |
| 15.05.2025 | 17,15 | 17,35 | 17,15 | 17,20 | 0,58% | 1.839,00 |
| 14.05.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 2.752,00 |
| 13.05.2025 | 16,50 | 16,70 | 16,35 | 16,70 | 1,21% | 6.670,00 |
| 12.05.2025 | 16,45 | 16,65 | 16,25 | 16,50 | -0,90% | 13.942,00 |
| 09.05.2025 | 16,60 | 16,65 | 16,30 | 16,65 | 0,00% | 3.975,00 |
| 08.05.2025 | 16,30 | 16,65 | 16,25 | 16,65 | 3,10% | 4.696,00 |
| 07.05.2025 | 16,60 | 16,65 | 16,05 | 16,15 | -2,42% | 19.871,00 |
| 06.05.2025 | 17,15 | 17,15 | 16,20 | 16,55 | -5,16% | 28.162,00 |
| 05.05.2025 | 17,25 | 17,45 | 17,15 | 17,45 | 0,29% | 1.851,00 |
| 02.05.2025 | 17,25 | 17,40 | 17,20 | 17,40 | 1,46% | 4.195,00 |
| 30.04.2025 | 16,75 | 17,15 | 16,75 | 17,15 | 2,08% | 6.412,00 |
| 29.04.2025 | 16,55 | 16,80 | 16,50 | 16,80 | 1,51% | 8.597,00 |
| 28.04.2025 | 16,55 | 16,60 | 16,40 | 16,55 | 0,00% | 2.078,00 |
| 25.04.2025 | 16,20 | 16,55 | 16,00 | 16,55 | 2,16% | 10.474,00 |
| 24.04.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 3,51% | 17.179,00 |
| 23.04.2025 | 15,55 | 15,70 | 15,50 | 15,65 | 1,95% | 12.806,00 |
| 22.04.2025 | 15,65 | 15,75 | 15,35 | 15,35 | -1,92% | 12.891,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,50 | 15,65 | 0,32% | 3.566,00 |
| 16.04.2025 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | 13.917,00 |
| 15.04.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -1,23% | 8.468,00 |
| 14.04.2025 | 16,25 | 16,30 | 15,85 | 16,20 | 1,89% | 9.787,00 |
| 11.04.2025 | 16,50 | 16,55 | 15,35 | 15,90 | -4,22% | 8.476,00 |
| 10.04.2025 | 16,65 | 16,75 | 16,45 | 16,60 | 4,08% | 10.572,00 |
| 09.04.2025 | 15,85 | 16,00 | 15,70 | 15,95 | 0,00% | 13.015,00 |
| 08.04.2025 | 15,70 | 16,00 | 15,70 | 15,95 | 2,24% | 6.843,00 |
| 07.04.2025 | 15,70 | 15,70 | 15,20 | 15,60 | -4,29% | 8.111,00 |
| 04.04.2025 | 16,55 | 16,55 | 16,20 | 16,30 | -1,21% | 2.801,00 |
| 03.04.2025 | 16,50 | 16,60 | 16,30 | 16,50 | -0,60% | 1.552,00 |
| 02.04.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,61% | 1.251,00 |
| 01.04.2025 | 16,40 | 16,55 | 16,40 | 16,50 | -0,30% | 295,00 |
| 31.03.2025 | 16,75 | 16,80 | 16,30 | 16,55 | -2,07% | 3.890,00 |
| 28.03.2025 | 17,60 | 17,75 | 16,90 | 16,90 | -3,43% | 2.209,00 |
| 27.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 482,00 |
| 26.03.2025 | 17,70 | 18,10 | 16,45 | 17,30 | -3,08% | 21.138,00 |
| 25.03.2025 | 18,30 | 18,40 | 17,85 | 17,85 | -1,38% | 3.184,00 |
| 24.03.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -0,28% | 1.674,00 |
| 21.03.2025 | 18,15 | 18,45 | 18,15 | 18,15 | 0,28% | 722,00 |
| 20.03.2025 | 18,40 | 18,50 | 18,10 | 18,10 | -2,16% | 3.041,00 |
| 19.03.2025 | 17,85 | 18,50 | 17,85 | 18,50 | 3,64% | 1.546,00 |