16,075€
-1,38%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,95 | 16,43 | 15,95 | 16,38 | 0,46% | - |
| 14.10.2025 | 16,30 | 16,35 | 15,85 | 16,30 | 0,00% | 10.149,00 |
| 13.10.2025 | 16,20 | 16,30 | 15,90 | 16,30 | 0,62% | 3.851,00 |
| 10.10.2025 | 16,10 | 16,30 | 16,00 | 16,20 | 0,93% | 5.944,00 |
| 09.10.2025 | 16,10 | 16,30 | 16,00 | 16,05 | -1,53% | 8.613,00 |
| 08.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | 5.948,00 |
| 07.10.2025 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | 4.298,00 |
| 06.10.2025 | 16,10 | 16,25 | 16,05 | 16,10 | 0,00% | 10.693,00 |
| 03.10.2025 | 16,00 | 16,10 | 15,95 | 16,10 | 0,00% | 3.703,00 |
| 02.10.2025 | 16,45 | 16,60 | 16,05 | 16,10 | -1,83% | 9.953,00 |
| 01.10.2025 | 16,45 | 16,55 | 16,25 | 16,40 | -1,20% | 4.241,00 |
| 30.09.2025 | 16,85 | 16,90 | 16,40 | 16,60 | -1,48% | 5.074,00 |
| 29.09.2025 | 16,50 | 16,85 | 16,25 | 16,85 | 2,43% | 12.408,00 |
| 26.09.2025 | 16,40 | 16,50 | 16,00 | 16,45 | 2,49% | 7.838,00 |
| 25.09.2025 | 16,10 | 16,30 | 16,05 | 16,05 | 0,31% | 4.081,00 |
| 24.09.2025 | 15,75 | 16,10 | 15,70 | 16,00 | 3,23% | 11.386,00 |
| 23.09.2025 | 15,40 | 15,50 | 15,25 | 15,50 | 0,00% | 5.995,00 |
| 22.09.2025 | 15,55 | 15,60 | 15,30 | 15,50 | -0,64% | 1.535,00 |
| 19.09.2025 | 15,95 | 15,95 | 15,30 | 15,60 | -2,50% | 5.835,00 |
| 18.09.2025 | 15,90 | 16,00 | 15,65 | 16,00 | 0,31% | 5.078,00 |
| 17.09.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 2,57% | 9.120,00 |
| 16.09.2025 | 15,70 | 16,25 | 15,35 | 15,55 | -0,96% | 13.450,00 |
| 15.09.2025 | 15,65 | 15,80 | 15,45 | 15,70 | -0,32% | 5.794,00 |
| 12.09.2025 | 15,70 | 15,75 | 15,55 | 15,75 | 0,00% | 9.468,00 |
| 11.09.2025 | 15,80 | 15,80 | 15,65 | 15,75 | 0,00% | 1.824,00 |
| 10.09.2025 | 15,75 | 15,75 | 15,55 | 15,75 | 0,00% | 2.534,00 |
| 09.09.2025 | 15,80 | 15,80 | 15,60 | 15,75 | 0,96% | 1.884,00 |
| 08.09.2025 | 15,90 | 15,90 | 15,20 | 15,60 | -0,95% | 6.147,00 |
| 05.09.2025 | 15,90 | 15,90 | 15,65 | 15,75 | -1,56% | 3.128,00 |
| 04.09.2025 | 16,00 | 16,40 | 15,90 | 16,00 | 0,31% | 4.494,00 |
| 03.09.2025 | 15,80 | 15,95 | 15,75 | 15,95 | 1,92% | 1.082,00 |
| 02.09.2025 | 15,90 | 15,90 | 15,50 | 15,65 | -1,88% | 2.934,00 |
| 01.09.2025 | 15,85 | 16,00 | 15,80 | 15,95 | 1,59% | 748,00 |
| 29.08.2025 | 15,90 | 16,00 | 15,60 | 15,70 | -0,95% | 26.447,00 |
| 28.08.2025 | 16,00 | 16,00 | 15,80 | 15,85 | -0,94% | 1.945,00 |
| 27.08.2025 | 16,00 | 16,20 | 16,00 | 16,00 | 0,95% | 4.992,00 |
| 26.08.2025 | 15,90 | 16,00 | 15,70 | 15,85 | 0,00% | 3.345,00 |
| 25.08.2025 | 16,00 | 16,00 | 15,85 | 15,85 | -1,55% | 2.212,00 |
| 22.08.2025 | 16,05 | 16,20 | 15,60 | 16,10 | 0,00% | 12.717,00 |
| 21.08.2025 | 16,25 | 16,25 | 15,65 | 16,10 | -0,92% | 3.179,00 |
| 20.08.2025 | 16,15 | 16,30 | 16,15 | 16,25 | 0,00% | 1.343,00 |
| 19.08.2025 | 16,25 | 16,30 | 16,10 | 16,25 | 0,93% | 3.811,00 |
| 18.08.2025 | 16,05 | 16,30 | 15,90 | 16,10 | 0,00% | 3.180,00 |
| 15.08.2025 | 15,80 | 16,10 | 15,70 | 16,10 | 2,55% | 6.791,00 |
| 14.08.2025 | 15,80 | 15,85 | 15,35 | 15,70 | 0,32% | 6.902,00 |
| 13.08.2025 | 15,85 | 15,85 | 15,35 | 15,65 | -1,88% | 6.298,00 |
| 12.08.2025 | 15,75 | 16,00 | 15,55 | 15,95 | 1,59% | 6.239,00 |
| 11.08.2025 | 15,35 | 16,20 | 15,35 | 15,70 | 1,62% | 15.695,00 |
| 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 |