16,050€
-0,93%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 16,10 | 16,18 | 16,03 | 16,08 | -0,77% | - |
| 05.01.2026 | 16,10 | 16,20 | 15,90 | 16,20 | 1,89% | 5.331,00 |
| 02.01.2026 | 16,20 | 16,20 | 15,90 | 15,90 | 0,00% | 4.116,00 |
| 30.12.2025 | 15,85 | 16,00 | 15,80 | 15,90 | 0,63% | 4.808,00 |
| 29.12.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -1,25% | 8.406,00 |
| 23.12.2025 | 15,95 | 16,05 | 15,90 | 16,00 | 0,63% | 8.243,00 |
| 22.12.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | 11.094,00 |
| 19.12.2025 | 15,95 | 16,00 | 15,85 | 15,90 | -0,62% | 8.444,00 |
| 18.12.2025 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | 9.856,00 |
| 17.12.2025 | 15,95 | 16,05 | 15,95 | 16,00 | 0,31% | 9.435,00 |
| 16.12.2025 | 16,10 | 16,10 | 15,90 | 15,95 | -0,93% | 11.894,00 |
| 15.12.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 0,63% | 15.084,00 |
| 12.12.2025 | 16,40 | 16,40 | 15,95 | 16,00 | -0,31% | 42.271,00 |
| 11.12.2025 | 16,20 | 16,35 | 15,90 | 16,05 | 0,94% | 22.808,00 |
| 10.12.2025 | 16,00 | 16,05 | 15,85 | 15,90 | -0,62% | 5.107,00 |
| 09.12.2025 | 16,10 | 16,20 | 15,85 | 16,00 | -0,31% | 10.814,00 |
| 08.12.2025 | 16,00 | 16,20 | 16,00 | 16,05 | 1,58% | 10.056,00 |
| 05.12.2025 | 15,95 | 16,30 | 15,80 | 15,80 | -0,63% | 34.026,00 |
| 04.12.2025 | 16,05 | 16,05 | 15,80 | 15,90 | 0,00% | 32.681,00 |
| 03.12.2025 | 15,70 | 16,30 | 15,70 | 15,90 | 0,95% | 83.347,00 |
| 02.12.2025 | 15,75 | 15,80 | 15,70 | 15,75 | -0,63% | 3.980,00 |
| 01.12.2025 | 15,90 | 15,90 | 15,70 | 15,85 | 0,63% | 3.740,00 |
| 28.11.2025 | 15,70 | 15,80 | 15,70 | 15,75 | 0,32% | 5.025,00 |
| 27.11.2025 | 15,55 | 15,75 | 15,40 | 15,70 | 0,32% | 5.752,00 |
| 26.11.2025 | 15,70 | 15,75 | 15,30 | 15,65 | -0,32% | 29.218,00 |
| 25.11.2025 | 16,00 | 16,00 | 15,65 | 15,70 | -0,63% | 13.563,00 |
| 24.11.2025 | 15,80 | 15,95 | 15,70 | 15,80 | 0,64% | 10.424,00 |
| 21.11.2025 | 15,90 | 15,95 | 15,70 | 15,70 | -0,95% | 11.404,00 |
| 20.11.2025 | 15,90 | 16,00 | 15,75 | 15,85 | 0,00% | 12.540,00 |
| 19.11.2025 | 15,55 | 15,90 | 15,55 | 15,85 | 2,59% | 9.748,00 |
| 18.11.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -1,28% | 8.410,00 |
| 17.11.2025 | 15,85 | 15,90 | 15,50 | 15,65 | 0,00% | 18.209,00 |
| 14.11.2025 | 15,55 | 15,75 | 15,15 | 15,65 | 1,29% | 14.338,00 |
| 13.11.2025 | 15,25 | 15,70 | 15,20 | 15,45 | 3,00% | 16.214,00 |
| 12.11.2025 | 15,30 | 15,45 | 14,80 | 15,00 | -2,28% | 15.899,00 |
| 11.11.2025 | 14,50 | 15,35 | 14,25 | 15,35 | 2,33% | 148.202,00 |
| 10.11.2025 | 14,40 | 15,00 | 14,30 | 15,00 | 3,45% | 95.228,00 |
| 07.11.2025 | 14,50 | 14,90 | 13,55 | 14,50 | 0,35% | 74.257,00 |
| 06.11.2025 | 14,50 | 14,50 | 14,25 | 14,45 | 0,35% | 13.163,00 |
| 05.11.2025 | 14,80 | 14,80 | 14,35 | 14,40 | -2,37% | 11.120,00 |
| 04.11.2025 | 14,65 | 14,90 | 14,55 | 14,75 | -1,01% | 5.625,00 |
| 03.11.2025 | 15,15 | 15,15 | 14,60 | 14,90 | -1,32% | 16.793,00 |
| 31.10.2025 | 15,30 | 15,30 | 14,90 | 15,10 | -0,98% | 6.854,00 |
| 30.10.2025 | 15,55 | 15,60 | 15,00 | 15,25 | -2,24% | 11.190,00 |
| 29.10.2025 | 15,80 | 15,90 | 15,20 | 15,60 | -1,89% | 18.901,00 |
| 28.10.2025 | 16,00 | 16,00 | 15,70 | 15,90 | -0,31% | 3.044,00 |
| 27.10.2025 | 16,05 | 16,05 | 15,60 | 15,95 | -0,62% | 6.007,00 |
| 24.10.2025 | 15,95 | 16,25 | 15,85 | 16,05 | 1,58% | 4.543,00 |
| 23.10.2025 | 16,05 | 16,05 | 15,55 | 15,80 | -0,63% | 7.994,00 |
| 22.10.2025 | 15,75 | 15,95 | 15,70 | 15,90 | 0,95% | 12.735,00 |
| 21.10.2025 | 15,80 | 15,95 | 15,60 | 15,75 | -0,32% | 4.736,00 |
| 20.10.2025 | 15,95 | 16,15 | 15,50 | 15,80 | 0,32% | 8.338,00 |
| 17.10.2025 | 16,10 | 16,10 | 15,50 | 15,75 | -1,87% | 11.211,00 |
| 16.10.2025 | 16,10 | 16,25 | 15,60 | 16,05 | -0,62% | 8.053,00 |
| 15.10.2025 | 16,20 | 16,30 | 16,00 | 16,15 | -0,92% | 4.574,00 |
| 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 |