11,675€
0,65%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 11,85 | 11,90 | 11,25 | 11,60 | -2,52% | 19.404,00 |
| 02.06.2026 | 12,45 | 12,45 | 11,65 | 11,90 | -3,25% | 7.455,00 |
| 01.06.2026 | 12,50 | 12,50 | 12,10 | 12,30 | 0,41% | 4.954,00 |
| 29.05.2026 | 12,00 | 12,50 | 11,80 | 12,25 | 2,51% | 10.889,00 |
| 28.05.2026 | 12,05 | 12,15 | 11,95 | 11,95 | 0,00% | 4.306,00 |
| 27.05.2026 | 12,00 | 12,45 | 11,95 | 11,95 | -1,24% | 8.820,00 |
| 26.05.2026 | 12,10 | 12,20 | 11,65 | 12,10 | 0,00% | 13.191,00 |
| 25.05.2026 | 11,40 | 12,20 | 11,40 | 12,10 | 3,86% | 8.452,00 |
| 22.05.2026 | 11,60 | 12,00 | 11,35 | 11,65 | -0,43% | 14.230,00 |
| 21.05.2026 | 11,70 | 12,00 | 11,50 | 11,70 | -0,85% | 5.411,00 |
| 20.05.2026 | 11,90 | 12,20 | 11,60 | 11,80 | -1,67% | 7.368,00 |
| 19.05.2026 | 12,00 | 12,30 | 12,00 | 12,00 | 2,13% | 9.499,00 |
| 18.05.2026 | 11,40 | 11,95 | 11,40 | 11,75 | 1,29% | 4.732,00 |
| 15.05.2026 | 11,80 | 11,90 | 11,50 | 11,60 | -1,69% | 6.753,00 |
| 14.05.2026 | 11,05 | 12,15 | 11,05 | 11,80 | 4,42% | 62.721,00 |
| 13.05.2026 | 11,80 | 11,80 | 11,10 | 11,30 | -4,24% | 9.581,00 |
| 12.05.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 3,06% | 1.807,00 |
| 11.05.2026 | 11,45 | 11,70 | 11,45 | 11,45 | -0,43% | 3.526,00 |
| 08.05.2026 | 11,40 | 11,90 | 11,40 | 11,50 | 1,32% | 11.959,00 |
| 07.05.2026 | 11,60 | 11,95 | 11,35 | 11,35 | -1,30% | 12.245,00 |
| 06.05.2026 | 11,25 | 11,95 | 11,25 | 11,50 | 0,00% | 7.637,00 |
| 05.05.2026 | 11,45 | 11,65 | 11,45 | 11,50 | 0,88% | 4.395,00 |
| 04.05.2026 | 11,40 | 11,70 | 11,30 | 11,40 | -1,30% | 6.489,00 |
| 30.04.2026 | 11,65 | 11,65 | 11,55 | 11,55 | -1,28% | 2.403,00 |
| 29.04.2026 | 11,70 | 11,75 | 11,70 | 11,70 | -0,43% | 3.076,00 |
| 28.04.2026 | 11,70 | 11,85 | 11,55 | 11,75 | -1,26% | 2.507,00 |
| 27.04.2026 | 11,75 | 12,10 | 11,65 | 11,90 | 2,59% | 12.410,00 |
| 24.04.2026 | 11,80 | 12,10 | 11,60 | 11,60 | -2,93% | 6.515,00 |
| 23.04.2026 | 12,15 | 12,20 | 11,95 | 11,95 | -1,65% | 4.537,00 |
| 22.04.2026 | 12,40 | 12,50 | 11,90 | 12,15 | -1,22% | 12.550,00 |
| 21.04.2026 | 12,35 | 12,45 | 11,90 | 12,30 | 6,96% | 12.941,00 |
| 20.04.2026 | 11,85 | 11,95 | 11,50 | 11,50 | -3,77% | 5.256,00 |
| 17.04.2026 | 11,15 | 12,30 | 11,15 | 11,95 | 6,70% | 24.343,00 |
| 16.04.2026 | 10,70 | 11,40 | 10,70 | 11,20 | 5,16% | 6.976,00 |
| 15.04.2026 | 10,85 | 10,90 | 10,55 | 10,65 | -1,39% | 3.780,00 |
| 14.04.2026 | 10,80 | 10,95 | 10,70 | 10,80 | -0,46% | 5.676,00 |
| 13.04.2026 | 10,90 | 11,05 | 10,85 | 10,85 | -0,46% | 4.276,00 |
| 10.04.2026 | 10,70 | 11,00 | 10,50 | 10,90 | 2,35% | 14.804,00 |
| 09.04.2026 | 10,80 | 10,95 | 10,30 | 10,65 | -2,29% | 9.302,00 |
| 08.04.2026 | 10,90 | 11,40 | 10,80 | 10,90 | 1,87% | 16.809,00 |
| 07.04.2026 | 10,95 | 10,95 | 10,50 | 10,70 | -1,38% | 1.121,00 |
| 02.04.2026 | 10,80 | 10,85 | 10,55 | 10,85 | -1,36% | 6.062,00 |
| 01.04.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | 2.847,00 |
| 31.03.2026 | 10,85 | 10,95 | 10,70 | 10,80 | -0,92% | 2.292,00 |
| 30.03.2026 | 10,75 | 10,90 | 10,70 | 10,90 | 1,87% | 8.219,00 |
| 27.03.2026 | 10,90 | 10,90 | 10,60 | 10,70 | -3,60% | 8.469,00 |
| 26.03.2026 | 11,50 | 11,50 | 11,00 | 11,10 | -2,63% | 5.277,00 |
| 25.03.2026 | 11,35 | 11,50 | 11,35 | 11,40 | -0,44% | 4.610,00 |
| 24.03.2026 | 11,40 | 11,50 | 11,35 | 11,45 | -0,87% | 3.731,00 |
| 23.03.2026 | 11,80 | 11,80 | 11,00 | 11,55 | -0,43% | 11.940,00 |
| 20.03.2026 | 11,85 | 11,85 | 11,45 | 11,60 | -2,93% | 9.618,00 |
| 19.03.2026 | 11,65 | 12,00 | 11,65 | 11,95 | 0,00% | 2.070,00 |
| 18.03.2026 | 11,95 | 12,00 | 11,75 | 11,95 | 0,42% | 6.316,00 |
| 17.03.2026 | 11,95 | 11,95 | 11,75 | 11,90 | 0,85% | 13.050,00 |
| 16.03.2026 | 11,95 | 11,95 | 11,70 | 11,80 | -1,26% | 1.871,00 |
| 13.03.2026 | 11,85 | 12,00 | 11,80 | 11,95 | 0,42% | 11.089,00 |
| 12.03.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -0,83% | 3.928,00 |
| 11.03.2026 | 11,80 | 12,05 | 11,80 | 12,00 | -0,41% | 5.089,00 |
| 10.03.2026 | 11,95 | 12,05 | 11,80 | 12,05 | 2,12% | 3.719,00 |
| 09.03.2026 | 11,75 | 11,95 | 11,50 | 11,80 | 0,85% | 12.528,00 |
| 06.03.2026 | 12,05 | 12,05 | 11,70 | 11,70 | -2,09% | 4.161,00 |
| 05.03.2026 | 12,05 | 12,35 | 11,85 | 11,95 | -0,83% | 15.601,00 |
| 04.03.2026 | 11,90 | 12,05 | 11,70 | 12,05 | 1,26% | 4.515,00 |
| 03.03.2026 | 11,90 | 11,90 | 11,70 | 11,90 | -0,42% | 11.360,00 |
| 02.03.2026 | 12,30 | 12,30 | 11,85 | 11,95 | -2,05% | 13.160,00 |
| 27.02.2026 | 12,15 | 12,30 | 12,15 | 12,20 | 1,24% | 4.091,00 |
| 26.02.2026 | 12,00 | 12,20 | 11,90 | 12,05 | 1,26% | 9.352,00 |
| 25.02.2026 | 11,80 | 12,00 | 11,65 | 11,90 | 0,42% | 14.951,00 |
| 24.02.2026 | 11,90 | 11,95 | 11,55 | 11,85 | -2,07% | 27.890,00 |
| 23.02.2026 | 12,75 | 12,75 | 11,90 | 12,10 | -2,42% | 26.084,00 |
| 20.02.2026 | 12,60 | 12,80 | 12,25 | 12,40 | -0,80% | 18.222,00 |
| 19.02.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | 11.285,00 |
| 18.02.2026 | 12,75 | 12,85 | 11,90 | 12,10 | -6,20% | 35.957,00 |
| 17.02.2026 | 13,25 | 13,25 | 12,75 | 12,90 | -1,90% | 8.614,00 |
| 16.02.2026 | 13,15 | 13,15 | 12,60 | 13,15 | 2,73% | 17.056,00 |
| 13.02.2026 | 13,85 | 13,90 | 12,35 | 12,80 | -7,25% | 33.485,00 |
| 12.02.2026 | 14,30 | 14,30 | 13,80 | 13,80 | -2,82% | 16.079,00 |
| 11.02.2026 | 14,15 | 14,30 | 13,75 | 14,20 | 1,07% | 16.831,00 |
| 10.02.2026 | 13,95 | 14,10 | 13,80 | 14,05 | 0,36% | 15.401,00 |
| 09.02.2026 | 14,15 | 14,30 | 13,75 | 14,00 | -1,41% | 11.275,00 |
| 06.02.2026 | 14,30 | 14,30 | 13,90 | 14,20 | -1,05% | 6.944,00 |
| 05.02.2026 | 14,75 | 14,85 | 14,05 | 14,35 | -3,69% | 14.422,00 |
| 04.02.2026 | 15,10 | 15,15 | 14,55 | 14,90 | -1,97% | 5.908,00 |
| 03.02.2026 | 15,35 | 15,45 | 14,95 | 15,20 | -1,94% | 6.913,00 |
| 02.02.2026 | 15,45 | 15,55 | 15,20 | 15,50 | 0,65% | 2.774,00 |
| 30.01.2026 | 15,45 | 15,45 | 15,00 | 15,40 | -1,91% | 11.030,00 |
| 29.01.2026 | 15,95 | 16,10 | 14,75 | 15,70 | -1,57% | 18.322,00 |
| 28.01.2026 | 15,85 | 16,20 | 15,60 | 15,95 | 0,00% | 7.089,00 |
| 27.01.2026 | 15,75 | 15,95 | 15,55 | 15,95 | 1,59% | 21.154,00 |
| 26.01.2026 | 15,85 | 16,00 | 15,30 | 15,70 | -1,88% | 46.793,00 |
| 23.01.2026 | 16,30 | 16,30 | 15,55 | 16,00 | -3,61% | 28.281,00 |
| 22.01.2026 | 16,05 | 16,60 | 16,05 | 16,60 | 2,79% | 3.865,00 |
| 21.01.2026 | 16,25 | 16,25 | 15,40 | 16,15 | -0,31% | 16.605,00 |
| 20.01.2026 | 16,60 | 16,60 | 15,90 | 16,20 | -2,41% | 9.948,00 |
| 19.01.2026 | 16,40 | 16,70 | 16,40 | 16,60 | 0,91% | 3.107,00 |
| 16.01.2026 | 16,80 | 16,80 | 16,45 | 16,45 | -0,90% | 3.418,00 |
| 15.01.2026 | 16,40 | 16,70 | 16,40 | 16,60 | 2,15% | 3.585,00 |
| 14.01.2026 | 16,60 | 16,70 | 16,25 | 16,25 | -0,61% | 11.407,00 |
| 13.01.2026 | 16,55 | 16,70 | 16,10 | 16,35 | -2,97% | 15.538,00 |
| 12.01.2026 | 16,90 | 17,10 | 16,70 | 16,85 | -0,88% | 5.025,00 |