17,425€
0,72%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 17,40 | 17,65 | 17,40 | 17,50 | 1,16% | 1.312,00 |
| 05.02.2025 | 17,20 | 17,40 | 17,20 | 17,30 | 0,58% | 2.140,00 |
| 04.02.2025 | 17,10 | 17,30 | 16,75 | 17,20 | -0,29% | 5.117,00 |
| 03.02.2025 | 16,75 | 17,60 | 16,55 | 17,25 | -0,29% | 8.595,00 |
| 31.01.2025 | 16,65 | 17,75 | 16,65 | 17,30 | 4,53% | 6.099,00 |
| 30.01.2025 | 16,85 | 17,25 | 16,55 | 16,55 | -1,19% | 9.163,00 |
| 29.01.2025 | 15,95 | 16,85 | 15,95 | 16,75 | 5,35% | 2.196,00 |
| 28.01.2025 | 16,00 | 16,10 | 15,80 | 15,90 | -1,85% | 26.728,00 |
| 27.01.2025 | 16,05 | 16,40 | 16,05 | 16,20 | -1,52% | 5.400,00 |
| 24.01.2025 | 16,15 | 16,60 | 16,15 | 16,45 | 2,81% | 4.745,00 |
| 23.01.2025 | 15,80 | 16,15 | 15,55 | 16,00 | 2,56% | 9.595,00 |
| 22.01.2025 | 16,00 | 17,30 | 15,55 | 15,60 | -1,27% | 86.690,00 |
| 21.01.2025 | 15,90 | 16,05 | 15,70 | 15,80 | -0,63% | 2.211,00 |
| 20.01.2025 | 15,95 | 16,00 | 15,80 | 15,90 | -0,31% | 2.506,00 |
| 17.01.2025 | 15,80 | 16,00 | 15,50 | 15,95 | 0,95% | 9.489,00 |
| 16.01.2025 | 15,85 | 16,05 | 15,80 | 15,80 | -0,32% | 6.584,00 |
| 15.01.2025 | 16,40 | 16,50 | 15,85 | 15,85 | -3,65% | 38.840,00 |
| 14.01.2025 | 16,40 | 16,45 | 16,25 | 16,45 | 0,30% | 3.081,00 |
| 13.01.2025 | 16,30 | 16,50 | 16,25 | 16,40 | 0,92% | 1.556,00 |
| 10.01.2025 | 16,55 | 16,55 | 16,25 | 16,25 | -0,31% | 464,00 |
| 09.01.2025 | 16,40 | 16,50 | 16,25 | 16,30 | 0,00% | 15.429,00 |
| 08.01.2025 | 16,50 | 16,55 | 16,30 | 16,30 | -0,61% | 33.621,00 |
| 07.01.2025 | 17,00 | 17,00 | 16,35 | 16,40 | -2,67% | 23.005,00 |
| 06.01.2025 | 16,75 | 16,95 | 16,75 | 16,85 | 0,60% | 2.274,00 |
| 03.01.2025 | 16,95 | 17,00 | 16,75 | 16,75 | -0,89% | 2.579,00 |
| 02.01.2025 | 16,90 | 17,00 | 16,80 | 16,90 | 0,60% | 257,00 |
| 30.12.2024 | 16,85 | 17,05 | 16,75 | 16,80 | -0,30% | 1.646,00 |
| 27.12.2024 | 17,00 | 17,05 | 16,80 | 16,85 | 0,00% | 2.869,00 |
| 23.12.2024 | 17,20 | 17,25 | 16,85 | 16,85 | -2,03% | 2.001,00 |
| 20.12.2024 | 16,75 | 17,45 | 16,75 | 17,20 | 2,38% | 5.560,00 |
| 19.12.2024 | 16,80 | 17,00 | 16,80 | 16,80 | -0,30% | 2.915,00 |
| 18.12.2024 | 16,85 | 16,85 | 16,65 | 16,85 | -0,88% | 3.509,00 |
| 17.12.2024 | 16,65 | 17,20 | 16,65 | 17,00 | 1,49% | 4.318,00 |
| 16.12.2024 | 17,20 | 17,20 | 16,70 | 16,75 | 0,90% | 5.122,00 |
| 13.12.2024 | 16,80 | 17,10 | 16,60 | 16,60 | -2,35% | 8.199,00 |
| 12.12.2024 | 17,15 | 17,20 | 16,90 | 17,00 | 0,00% | 32.833,00 |
| 11.12.2024 | 17,25 | 17,25 | 16,80 | 17,00 | -1,73% | 4.222,00 |
| 10.12.2024 | 17,45 | 17,50 | 17,20 | 17,30 | -0,29% | 4.688,00 |
| 09.12.2024 | 17,50 | 17,50 | 17,25 | 17,35 | -0,29% | 4.756,00 |
| 06.12.2024 | 17,10 | 17,50 | 16,95 | 17,40 | 2,35% | 5.081,00 |
| 05.12.2024 | 16,95 | 17,40 | 16,80 | 17,00 | -1,73% | 35.543,00 |
| 04.12.2024 | 17,20 | 17,30 | 16,90 | 17,30 | 0,58% | 11.783,00 |
| 03.12.2024 | 17,15 | 17,30 | 17,15 | 17,20 | 0,29% | 4.625,00 |
| 02.12.2024 | 17,65 | 17,80 | 17,15 | 17,15 | -2,00% | 35.936,00 |
| 29.11.2024 | 17,65 | 17,75 | 17,40 | 17,50 | -0,85% | 5.869,00 |
| 28.11.2024 | 17,85 | 18,95 | 17,65 | 17,65 | -0,84% | 8.959,00 |
| 27.11.2024 | 17,85 | 17,85 | 17,70 | 17,80 | -0,28% | 1.428,00 |
| 26.11.2024 | 17,75 | 17,85 | 17,75 | 17,85 | -0,28% | 335,00 |
| 25.11.2024 | 18,25 | 18,25 | 17,70 | 17,90 | -0,83% | 4.198,00 |
| 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 |