15,400€
-1,91%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,75 | 15,75 | 15,10 | 15,35 | -2,23% | 3.751,00 |
| 05.09.2024 | 15,95 | 16,05 | 15,70 | 15,70 | -1,57% | 2.824,00 |
| 04.09.2024 | 15,85 | 16,00 | 15,75 | 15,95 | -0,31% | 3.224,00 |
| 03.09.2024 | 15,85 | 16,05 | 15,80 | 16,00 | 0,63% | 7.201,00 |
| 02.09.2024 | 15,90 | 16,15 | 15,85 | 15,90 | 0,95% | 7.417,00 |
| 30.08.2024 | 15,55 | 16,00 | 15,55 | 15,75 | 0,00% | 3.650,00 |
| 29.08.2024 | 15,85 | 15,85 | 15,40 | 15,75 | -1,56% | 4.359,00 |
| 28.08.2024 | 15,80 | 16,00 | 15,75 | 16,00 | 1,27% | 6.266,00 |
| 27.08.2024 | 16,00 | 16,10 | 15,75 | 15,80 | -0,32% | 4.904,00 |
| 26.08.2024 | 15,55 | 16,00 | 15,55 | 15,85 | 1,93% | 1.761,00 |
| 23.08.2024 | 16,10 | 16,10 | 15,55 | 15,55 | -1,89% | 4.433,00 |
| 22.08.2024 | 15,90 | 15,90 | 15,85 | 15,85 | 0,00% | 258,00 |
| 21.08.2024 | 15,80 | 16,35 | 15,80 | 15,85 | -0,63% | 3.893,00 |
| 20.08.2024 | 16,10 | 16,10 | 15,80 | 15,95 | 0,00% | 4.915,00 |
| 19.08.2024 | 15,65 | 16,10 | 15,65 | 15,95 | 0,31% | 2.659,00 |
| 16.08.2024 | 16,30 | 16,40 | 15,85 | 15,90 | -3,64% | 5.242,00 |
| 15.08.2024 | 15,50 | 16,50 | 15,50 | 16,50 | 8,55% | 6.853,00 |
| 14.08.2024 | 14,85 | 15,50 | 14,70 | 15,20 | 4,11% | 19.443,00 |
| 13.08.2024 | 14,70 | 14,85 | 14,25 | 14,60 | 0,34% | 7.250,00 |
| 12.08.2024 | 15,00 | 15,00 | 14,05 | 14,55 | -3,00% | 18.271,00 |
| 09.08.2024 | 15,50 | 15,65 | 14,70 | 15,00 | -5,66% | 9.715,00 |
| 08.08.2024 | 16,05 | 16,25 | 15,90 | 15,90 | -0,93% | 3.677,00 |
| 07.08.2024 | 15,90 | 16,05 | 15,80 | 16,05 | 2,23% | 2.919,00 |
| 06.08.2024 | 15,15 | 15,90 | 15,15 | 15,70 | 4,67% | 15.655,00 |
| 05.08.2024 | 16,05 | 16,05 | 14,30 | 15,00 | -6,54% | 11.341,00 |
| 02.08.2024 | 16,35 | 16,35 | 16,00 | 16,05 | 0,31% | 511,00 |
| 01.08.2024 | 16,90 | 16,90 | 16,00 | 16,00 | -2,14% | 7.148,00 |
| 31.07.2024 | 16,75 | 17,10 | 16,35 | 16,35 | -0,91% | 3.458,00 |
| 30.07.2024 | 16,50 | 16,50 | 16,35 | 16,50 | 0,00% | 3.060,00 |
| 29.07.2024 | 16,45 | 16,50 | 16,30 | 16,50 | 1,23% | 171,00 |
| 26.07.2024 | 16,45 | 16,50 | 16,30 | 16,30 | -1,21% | 247,00 |
| 25.07.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 1,23% | 103,00 |
| 24.07.2024 | 16,30 | 16,50 | 16,30 | 16,30 | -0,61% | 1.379,00 |
| 23.07.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | 3.155,00 |
| 22.07.2024 | 16,20 | 16,30 | 16,10 | 16,10 | -1,53% | 7.715,00 |
| 19.07.2024 | 16,80 | 16,80 | 16,05 | 16,35 | -2,39% | 5.500,00 |
| 18.07.2024 | 16,80 | 16,80 | 16,55 | 16,75 | 0,00% | 876,00 |
| 17.07.2024 | 16,25 | 16,80 | 16,00 | 16,75 | 2,45% | 9.195,00 |
| 16.07.2024 | 16,65 | 17,00 | 16,35 | 16,35 | -3,82% | 1.608,00 |
| 15.07.2024 | 17,45 | 17,45 | 16,45 | 17,00 | -3,13% | 5.511,00 |
| 12.07.2024 | 18,20 | 18,20 | 17,30 | 17,55 | -3,57% | 8.825,00 |
| 11.07.2024 | 17,65 | 18,30 | 17,45 | 18,20 | 2,82% | 7.778,00 |
| 10.07.2024 | 17,90 | 17,95 | 17,70 | 17,70 | -0,84% | 61,00 |
| 09.07.2024 | 17,70 | 18,00 | 17,60 | 17,85 | 0,85% | 1.857,00 |
| 08.07.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | 358,00 |
| 05.07.2024 | 17,90 | 18,00 | 17,40 | 17,70 | -1,12% | 22.355,00 |
| 04.07.2024 | 18,15 | 18,40 | 17,80 | 17,90 | -1,65% | 4.511,00 |
| 03.07.2024 | 18,25 | 18,60 | 18,20 | 18,20 | 0,00% | 1.925,00 |
| 02.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | 2,00 |
| 01.07.2024 | 18,60 | 18,60 | 18,45 | 18,45 | 0,27% | 583,00 |
| 28.06.2024 | 18,45 | 18,70 | 18,40 | 18,40 | -1,08% | 1.069,00 |
| 27.06.2024 | 18,70 | 18,70 | 18,45 | 18,60 | 0,54% | 83,00 |
| 26.06.2024 | 18,25 | 18,65 | 18,25 | 18,50 | 1,37% | 740,00 |
| 25.06.2024 | 18,75 | 18,75 | 18,20 | 18,25 | -2,67% | 2.331,00 |
| 24.06.2024 | 18,70 | 18,85 | 18,70 | 18,75 | -0,27% | 695,00 |
| 21.06.2024 | 18,70 | 18,95 | 18,70 | 18,80 | 0,27% | 488,00 |
| 20.06.2024 | 18,50 | 19,00 | 18,15 | 18,75 | 1,90% | 7.135,00 |
| 19.06.2024 | 18,80 | 18,90 | 18,40 | 18,40 | -2,90% | 1.380,00 |
| 18.06.2024 | 18,85 | 19,00 | 18,60 | 18,95 | 1,34% | 2.756,00 |
| 17.06.2024 | 18,95 | 19,00 | 18,50 | 18,70 | -1,06% | 3.091,00 |
| 14.06.2024 | 19,70 | 19,90 | 18,90 | 18,90 | -2,33% | 3.445,00 |
| 13.06.2024 | 19,75 | 19,75 | 19,35 | 19,35 | -0,51% | 2.019,00 |
| 12.06.2024 | 19,40 | 20,00 | 19,10 | 19,45 | 2,91% | 3.960,00 |
| 11.06.2024 | 19,75 | 19,75 | 18,90 | 18,90 | -3,08% | 4.949,00 |
| 10.06.2024 | 19,30 | 19,95 | 19,10 | 19,50 | 0,00% | 2.895,00 |
| 07.06.2024 | 20,50 | 20,70 | 19,50 | 19,50 | -4,41% | 8.998,00 |
| 06.06.2024 | 20,40 | 21,20 | 20,40 | 20,40 | -0,97% | 9.191,00 |
| 05.06.2024 | 22,40 | 22,40 | 20,60 | 20,60 | -11,21% | 20.951,00 |
| 04.06.2024 | 22,60 | 23,40 | 22,40 | 23,20 | 2,65% | 5.627,00 |
| 03.06.2024 | 21,70 | 22,60 | 21,30 | 22,60 | 4,15% | 10.927,00 |
| 31.05.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | 1.970,00 |
| 30.05.2024 | 20,80 | 22,00 | 20,80 | 21,70 | 4,83% | 10.116,00 |
| 29.05.2024 | 19,80 | 20,70 | 19,80 | 20,70 | 4,55% | 2.526,00 |
| 28.05.2024 | 20,40 | 20,40 | 19,80 | 19,80 | -3,88% | 1.112,00 |
| 27.05.2024 | 20,30 | 20,70 | 20,20 | 20,60 | 0,98% | 1.092,00 |
| 24.05.2024 | 20,50 | 20,80 | 20,30 | 20,40 | -0,97% | 1.397,00 |
| 23.05.2024 | 20,90 | 20,90 | 20,60 | 20,60 | -0,48% | 3.243,00 |
| 22.05.2024 | 20,30 | 21,50 | 20,30 | 20,70 | 0,98% | 4.876,00 |
| 21.05.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 1,49% | 1.655,00 |
| 20.05.2024 | 20,10 | 20,20 | 19,80 | 20,20 | 0,50% | 703,00 |
| 17.05.2024 | 19,65 | 20,40 | 19,65 | 20,10 | 2,55% | 3.087,00 |
| 16.05.2024 | 19,65 | 20,10 | 19,60 | 19,60 | -0,51% | 3.408,00 |
| 15.05.2024 | 20,00 | 20,10 | 19,70 | 19,70 | 0,51% | 688,00 |
| 14.05.2024 | 19,80 | 20,20 | 19,60 | 19,60 | -0,51% | 930,00 |
| 13.05.2024 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | 2.381,00 |
| 10.05.2024 | 20,00 | 20,50 | 20,00 | 20,20 | 1,51% | 1.456,00 |
| 09.05.2024 | 19,60 | 20,00 | 19,55 | 19,90 | 0,25% | 377,00 |
| 08.05.2024 | 19,55 | 20,20 | 19,55 | 19,85 | -0,50% | 3.176,00 |
| 07.05.2024 | 19,95 | 20,10 | 19,50 | 19,95 | 1,53% | 2.646,00 |
| 06.05.2024 | 19,50 | 20,20 | 19,50 | 19,65 | 1,03% | 1.965,00 |
| 03.05.2024 | 20,20 | 20,20 | 19,20 | 19,45 | -2,26% | 2.955,00 |
| 02.05.2024 | 20,50 | 20,80 | 19,90 | 19,90 | -1,97% | 920,00 |
| 30.04.2024 | 20,50 | 20,50 | 20,10 | 20,30 | 1,00% | 966,00 |
| 29.04.2024 | 20,50 | 20,60 | 20,10 | 20,10 | -1,95% | 930,00 |
| 26.04.2024 | 20,40 | 20,60 | 20,40 | 20,50 | 1,99% | 1.035,00 |
| 25.04.2024 | 20,70 | 20,70 | 20,10 | 20,10 | -5,19% | 1.155,00 |
| 24.04.2024 | 22,00 | 22,50 | 20,90 | 21,20 | -1,85% | 5.421,00 |
| 23.04.2024 | 20,60 | 21,70 | 20,30 | 21,60 | 6,93% | 4.758,00 |
| 22.04.2024 | 19,90 | 20,20 | 19,20 | 20,20 | 0,50% | 2.196,00 |
| 19.04.2024 | 19,80 | 20,20 | 19,75 | 20,10 | 0,50% | 2.842,00 |