17,975€
1,84%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,55 | 18,05 | 17,50 | 18,05 | 3,74% | 5.828,00 |
| 21.11.2024 | 17,75 | 18,00 | 17,40 | 17,40 | -2,79% | 7.523,00 |
| 20.11.2024 | 17,40 | 17,90 | 17,30 | 17,90 | 1,99% | 4.497,00 |
| 19.11.2024 | 18,55 | 18,55 | 17,05 | 17,55 | -5,14% | 6.588,00 |
| 18.11.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -0,27% | 8.256,00 |
| 15.11.2024 | 18,65 | 18,90 | 18,55 | 18,55 | 0,27% | 7.766,00 |
| 14.11.2024 | 17,80 | 19,55 | 17,80 | 18,50 | 3,64% | 30.692,00 |
| 13.11.2024 | 17,20 | 17,85 | 17,20 | 17,85 | 5,00% | 4.843,00 |
| 12.11.2024 | 17,05 | 17,20 | 16,55 | 17,00 | -1,16% | 7.972,00 |
| 11.11.2024 | 16,35 | 17,30 | 16,35 | 17,20 | 5,85% | 13.151,00 |
| 08.11.2024 | 15,90 | 16,70 | 15,80 | 16,25 | 11,30% | 31.354,00 |
| 07.11.2024 | 14,75 | 14,85 | 14,20 | 14,60 | -1,68% | 5.714,00 |
| 06.11.2024 | 15,05 | 15,05 | 14,70 | 14,85 | -1,00% | 2.873,00 |
| 05.11.2024 | 15,00 | 15,15 | 14,85 | 15,00 | -0,33% | 9.403,00 |
| 04.11.2024 | 15,00 | 15,05 | 14,85 | 15,05 | 1,01% | 3.701,00 |
| 01.11.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,33% | 4.644,00 |
| 31.10.2024 | 14,60 | 15,05 | 14,50 | 14,95 | 0,67% | 7.861,00 |
| 30.10.2024 | 14,90 | 15,05 | 14,85 | 14,85 | -1,66% | 6.046,00 |
| 29.10.2024 | 15,10 | 15,20 | 14,75 | 15,10 | 0,67% | 9.359,00 |
| 28.10.2024 | 15,10 | 15,15 | 14,95 | 15,00 | -1,32% | 6.065,00 |
| 25.10.2024 | 14,85 | 15,25 | 14,80 | 15,20 | 1,33% | 7.721,00 |
| 24.10.2024 | 14,90 | 15,00 | 14,75 | 15,00 | 0,00% | 9.399,00 |
| 23.10.2024 | 15,05 | 15,15 | 14,85 | 15,00 | -1,32% | 10.339,00 |
| 22.10.2024 | 14,60 | 15,20 | 14,55 | 15,20 | 4,47% | 7.384,00 |
| 21.10.2024 | 14,80 | 14,90 | 14,55 | 14,55 | -1,69% | 22.098,00 |
| 18.10.2024 | 14,95 | 14,95 | 14,40 | 14,80 | -0,34% | 7.890,00 |
| 17.10.2024 | 13,85 | 14,85 | 13,85 | 14,85 | 4,95% | 6.298,00 |
| 16.10.2024 | 14,05 | 14,20 | 13,65 | 14,15 | -1,39% | 18.973,00 |
| 15.10.2024 | 14,40 | 14,70 | 14,10 | 14,35 | 0,70% | 12.908,00 |
| 14.10.2024 | 14,00 | 14,25 | 13,90 | 14,25 | 0,35% | 4.301,00 |
| 11.10.2024 | 14,10 | 14,35 | 14,10 | 14,20 | -0,35% | 3.389,00 |
| 10.10.2024 | 14,00 | 14,25 | 13,90 | 14,25 | 1,42% | 8.943,00 |
| 09.10.2024 | 14,10 | 14,30 | 13,90 | 14,05 | -0,35% | 11.232,00 |
| 08.10.2024 | 14,70 | 14,70 | 13,90 | 14,10 | -3,75% | 16.559,00 |
| 07.10.2024 | 14,65 | 14,65 | 14,40 | 14,65 | 0,34% | 8.304,00 |
| 04.10.2024 | 14,30 | 14,85 | 13,75 | 14,60 | 0,69% | 34.920,00 |
| 03.10.2024 | 14,90 | 14,90 | 14,20 | 14,50 | -2,68% | 25.025,00 |
| 02.10.2024 | 14,90 | 15,20 | 14,70 | 14,90 | 0,00% | 3.082,00 |
| 01.10.2024 | 15,15 | 15,15 | 14,80 | 14,90 | -0,33% | 2.551,00 |
| 30.09.2024 | 15,05 | 15,05 | 14,75 | 14,95 | -0,66% | 3.445,00 |
| 27.09.2024 | 15,35 | 15,35 | 14,75 | 15,05 | 0,33% | 5.580,00 |
| 26.09.2024 | 15,10 | 15,20 | 15,00 | 15,00 | 0,00% | 3.450,00 |
| 25.09.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 208,00 |
| 24.09.2024 | 14,80 | 15,00 | 14,75 | 14,90 | -0,67% | 2.921,00 |
| 23.09.2024 | 14,85 | 15,05 | 14,65 | 15,00 | 0,67% | 2.719,00 |
| 20.09.2024 | 15,35 | 15,35 | 14,65 | 14,90 | -2,30% | 3.484,00 |
| 19.09.2024 | 14,90 | 15,25 | 14,65 | 15,25 | 4,10% | 3.484,00 |
| 18.09.2024 | 14,80 | 14,95 | 14,65 | 14,65 | -2,01% | 1.211,00 |
| 17.09.2024 | 15,00 | 15,05 | 14,80 | 14,95 | 0,67% | 3.698,00 |
| 16.09.2024 | 16,05 | 16,05 | 14,85 | 14,85 | -6,31% | 14.360,00 |
| 13.09.2024 | 15,85 | 16,00 | 15,85 | 15,85 | 1,28% | 1.768,00 |
| 12.09.2024 | 15,40 | 15,95 | 15,40 | 15,65 | 1,95% | 2.042,00 |
| 11.09.2024 | 15,50 | 15,55 | 15,30 | 15,35 | -0,65% | 2.441,00 |
| 10.09.2024 | 15,25 | 15,45 | 15,25 | 15,45 | 0,32% | 2.915,00 |
| 09.09.2024 | 15,35 | 15,40 | 15,25 | 15,40 | 0,33% | 1.029,00 |
| 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 |