17,075€
3,48%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 16,35 | 16,50 | 16,20 | 16,50 | 1,54% | 9.475,00 |
| 27.05.2025 | 15,85 | 16,25 | 15,50 | 16,25 | 2,20% | 10.939,00 |
| 26.05.2025 | 15,90 | 15,90 | 15,15 | 15,90 | 0,95% | 17.706,00 |
| 23.05.2025 | 16,10 | 16,10 | 15,45 | 15,75 | -2,17% | 11.290,00 |
| 22.05.2025 | 16,55 | 16,60 | 15,80 | 16,10 | -4,17% | 5.647,00 |
| 21.05.2025 | 16,65 | 16,80 | 16,20 | 16,80 | -0,88% | 4.623,00 |
| 20.05.2025 | 17,10 | 17,15 | 16,50 | 16,95 | -1,45% | 6.067,00 |
| 19.05.2025 | 17,25 | 17,25 | 17,15 | 17,20 | -1,15% | 1.405,00 |
| 16.05.2025 | 17,25 | 17,40 | 17,05 | 17,40 | 1,16% | 2.893,00 |
| 15.05.2025 | 17,15 | 17,35 | 17,15 | 17,20 | 0,58% | 1.839,00 |
| 14.05.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 2.752,00 |
| 13.05.2025 | 16,50 | 16,70 | 16,35 | 16,70 | 1,21% | 6.670,00 |
| 12.05.2025 | 16,45 | 16,65 | 16,25 | 16,50 | -0,90% | 13.942,00 |
| 09.05.2025 | 16,60 | 16,65 | 16,30 | 16,65 | 0,00% | 3.975,00 |
| 08.05.2025 | 16,30 | 16,65 | 16,25 | 16,65 | 3,10% | 4.696,00 |
| 07.05.2025 | 16,60 | 16,65 | 16,05 | 16,15 | -2,42% | 19.871,00 |
| 06.05.2025 | 17,15 | 17,15 | 16,20 | 16,55 | -5,16% | 28.162,00 |
| 05.05.2025 | 17,25 | 17,45 | 17,15 | 17,45 | 0,29% | 1.851,00 |
| 02.05.2025 | 17,25 | 17,40 | 17,20 | 17,40 | 1,46% | 4.195,00 |
| 30.04.2025 | 16,75 | 17,15 | 16,75 | 17,15 | 2,08% | 6.412,00 |
| 29.04.2025 | 16,55 | 16,80 | 16,50 | 16,80 | 1,51% | 8.597,00 |
| 28.04.2025 | 16,55 | 16,60 | 16,40 | 16,55 | 0,00% | 2.078,00 |
| 25.04.2025 | 16,20 | 16,55 | 16,00 | 16,55 | 2,16% | 10.474,00 |
| 24.04.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 3,51% | 17.179,00 |
| 23.04.2025 | 15,55 | 15,70 | 15,50 | 15,65 | 1,95% | 12.806,00 |
| 22.04.2025 | 15,65 | 15,75 | 15,35 | 15,35 | -1,92% | 12.891,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,50 | 15,65 | 0,32% | 3.566,00 |
| 16.04.2025 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | 13.917,00 |
| 15.04.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -1,23% | 8.468,00 |
| 14.04.2025 | 16,25 | 16,30 | 15,85 | 16,20 | 1,89% | 9.787,00 |
| 11.04.2025 | 16,50 | 16,55 | 15,35 | 15,90 | -4,22% | 8.476,00 |
| 10.04.2025 | 16,65 | 16,75 | 16,45 | 16,60 | 4,08% | 10.572,00 |
| 09.04.2025 | 15,85 | 16,00 | 15,70 | 15,95 | 0,00% | 13.015,00 |
| 08.04.2025 | 15,70 | 16,00 | 15,70 | 15,95 | 2,24% | 6.843,00 |
| 07.04.2025 | 15,70 | 15,70 | 15,20 | 15,60 | -4,29% | 8.111,00 |
| 04.04.2025 | 16,55 | 16,55 | 16,20 | 16,30 | -1,21% | 2.801,00 |
| 03.04.2025 | 16,50 | 16,60 | 16,30 | 16,50 | -0,60% | 1.552,00 |
| 02.04.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,61% | 1.251,00 |
| 01.04.2025 | 16,40 | 16,55 | 16,40 | 16,50 | -0,30% | 295,00 |
| 31.03.2025 | 16,75 | 16,80 | 16,30 | 16,55 | -2,07% | 3.890,00 |
| 28.03.2025 | 17,60 | 17,75 | 16,90 | 16,90 | -3,43% | 2.209,00 |
| 27.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 482,00 |
| 26.03.2025 | 17,70 | 18,10 | 16,45 | 17,30 | -3,08% | 21.138,00 |
| 25.03.2025 | 18,30 | 18,40 | 17,85 | 17,85 | -1,38% | 3.184,00 |
| 24.03.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -0,28% | 1.674,00 |
| 21.03.2025 | 18,15 | 18,45 | 18,15 | 18,15 | 0,28% | 722,00 |
| 20.03.2025 | 18,40 | 18,50 | 18,10 | 18,10 | -2,16% | 3.041,00 |
| 19.03.2025 | 17,85 | 18,50 | 17,85 | 18,50 | 3,64% | 1.546,00 |
| 18.03.2025 | 18,05 | 18,40 | 17,85 | 17,85 | 0,85% | 3.365,00 |
| 17.03.2025 | 18,60 | 18,60 | 17,70 | 17,70 | -2,48% | 7.633,00 |
| 14.03.2025 | 17,80 | 18,45 | 17,70 | 18,15 | 3,71% | 4.676,00 |
| 13.03.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | 684,00 |
| 12.03.2025 | 18,10 | 18,30 | 17,90 | 17,90 | -0,56% | 3.574,00 |
| 11.03.2025 | 18,65 | 18,65 | 18,00 | 18,00 | -3,74% | 3.401,00 |
| 10.03.2025 | 18,35 | 18,75 | 18,35 | 18,70 | 2,19% | 1.912,00 |
| 07.03.2025 | 19,05 | 19,20 | 18,15 | 18,30 | -4,69% | 12.541,00 |
| 06.03.2025 | 18,60 | 19,40 | 18,35 | 19,20 | 6,67% | 11.080,00 |
| 05.03.2025 | 17,70 | 18,25 | 17,70 | 18,00 | 1,69% | 5.925,00 |
| 04.03.2025 | 17,90 | 18,35 | 17,45 | 17,70 | -3,01% | 7.757,00 |
| 03.03.2025 | 17,55 | 18,50 | 17,55 | 18,25 | 5,19% | 5.680,00 |
| 28.02.2025 | 17,25 | 17,50 | 17,25 | 17,35 | 0,00% | 3.032,00 |
| 27.02.2025 | 17,20 | 17,50 | 17,20 | 17,35 | 0,87% | 1.580,00 |
| 26.02.2025 | 17,45 | 17,45 | 17,20 | 17,20 | -1,71% | 2.972,00 |
| 25.02.2025 | 17,20 | 17,50 | 16,80 | 17,50 | 1,74% | 12.691,00 |
| 24.02.2025 | 17,10 | 17,50 | 17,10 | 17,20 | 0,29% | 6.194,00 |
| 21.02.2025 | 17,50 | 17,55 | 17,15 | 17,15 | -0,87% | 3.899,00 |
| 20.02.2025 | 17,35 | 17,60 | 17,30 | 17,30 | -0,29% | 8.894,00 |
| 19.02.2025 | 17,45 | 17,70 | 17,05 | 17,35 | 0,58% | 5.342,00 |
| 18.02.2025 | 18,00 | 18,00 | 17,25 | 17,25 | -2,82% | 5.045,00 |
| 17.02.2025 | 18,15 | 18,15 | 17,40 | 17,75 | -4,05% | 6.780,00 |
| 14.02.2025 | 18,20 | 18,50 | 17,90 | 18,50 | 3,35% | 10.338,00 |
| 13.02.2025 | 17,95 | 18,10 | 17,75 | 17,90 | 0,00% | 2.257,00 |
| 12.02.2025 | 18,00 | 18,05 | 17,90 | 17,90 | 0,28% | 1.442,00 |
| 11.02.2025 | 17,75 | 17,95 | 17,70 | 17,85 | 1,42% | 1.891,00 |
| 10.02.2025 | 17,85 | 17,85 | 17,60 | 17,60 | -0,56% | 60,00 |
| 07.02.2025 | 17,65 | 17,75 | 17,25 | 17,70 | 1,43% | 9.755,00 |
| 06.02.2025 | 17,40 | 17,65 | 17,40 | 17,45 | 0,87% | 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 |