12,800€
-8,57%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,60 | 13,60 | 12,35 | 12,35 | -11,79% | 227,00 |
| 12.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 11.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 10.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 09.02.2026 | 14,05 | 14,05 | 13,75 | 13,75 | -2,83% | 1.100,00 |
| 06.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
| 05.02.2026 | 14,70 | 14,70 | 14,45 | 14,45 | -2,36% | 10,00 |
| 04.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 03.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | - |
| 02.02.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 1,33% | 55,00 |
| 30.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -2,27% | - |
| 28.01.2026 | 15,75 | 15,75 | 15,40 | 15,40 | -2,53% | 504,00 |
| 27.01.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 630,00 |
| 26.01.2026 | 15,80 | 15,80 | 15,50 | 15,70 | -0,63% | 14,00 |
| 23.01.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | 4,00 |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 21.01.2026 | 16,00 | 16,00 | 15,40 | 15,40 | -3,75% | 458,00 |
| 20.01.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -1,54% | 4,00 |
| 19.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | 100,00 |
| 16.01.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 3,43% | 65,00 |
| 15.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -2,73% | - |
| 14.01.2026 | 16,15 | 16,50 | 16,15 | 16,50 | -1,20% | 600,00 |
| 13.01.2026 | 16,65 | 16,70 | 16,45 | 16,70 | -0,60% | 475,00 |
| 12.01.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -0,88% | 300,00 |
| 09.01.2026 | 16,30 | 16,95 | 16,30 | 16,95 | 4,31% | 105,00 |
| 08.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 2,52% | - |
| 07.01.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 06.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 200,00 |
| 02.01.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 400,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 29.12.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | 666,00 |
| 23.12.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 0,63% | 1.500,00 |
| 22.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.12.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | 680,00 |
| 17.12.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 0,00% | 500,00 |
| 16.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 1.100,00 |
| 15.12.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 0,94% | 230,00 |
| 12.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 11.12.2025 | 16,25 | 16,25 | 16,00 | 16,00 | -0,93% | 15,00 |
| 10.12.2025 | 15,85 | 16,15 | 15,85 | 16,15 | -0,31% | 570,00 |
| 09.12.2025 | 16,55 | 16,55 | 16,00 | 16,20 | 2,21% | 1.510,00 |
| 08.12.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 05.12.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 04.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 200,00 |
| 03.12.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 1,59% | 100,00 |
| 02.12.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -2,48% | - |
| 01.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 2,22% | 148,00 |
| 28.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 27.11.2025 | 15,45 | 15,60 | 15,45 | 15,60 | -0,32% | 30,00 |
| 26.11.2025 | 15,55 | 15,65 | 15,55 | 15,65 | -0,32% | 100,00 |
| 25.11.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 1,29% | 200,00 |
| 24.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 21.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 20.11.2025 | 15,65 | 16,00 | 15,65 | 15,90 | 2,91% | 665,00 |
| 19.11.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 18.11.2025 | 15,55 | 15,85 | 15,55 | 15,70 | -2,18% | 221,00 |
| 17.11.2025 | 15,35 | 16,05 | 15,35 | 16,05 | 5,59% | 500,00 |
| 14.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 12.11.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -1,96% | 500,00 |
| 11.11.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 4,08% | 70,00 |
| 10.11.2025 | 14,45 | 14,70 | 14,45 | 14,70 | 6,91% | 534,00 |
| 07.11.2025 | 14,80 | 14,80 | 13,75 | 13,75 | -3,51% | 100,00 |
| 06.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,73% | - |
| 05.11.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 04.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 03.11.2025 | 14,95 | 14,95 | 14,80 | 14,80 | -1,99% | 350,00 |
| 31.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 30.10.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 3,90% | 330,00 |
| 29.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,84% | 115,00 |
| 28.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 27.10.2025 | 15,90 | 15,90 | 15,85 | 15,85 | 1,28% | - |
| 24.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 23.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 22.10.2025 | 15,55 | 15,90 | 15,55 | 15,90 | 0,63% | 100,00 |
| 21.10.2025 | 15,45 | 15,80 | 15,45 | 15,80 | 1,61% | 132,00 |
| 20.10.2025 | 15,80 | 15,80 | 15,55 | 15,55 | -0,96% | 1,00 |
| 17.10.2025 | 15,90 | 16,05 | 15,70 | 15,70 | -1,88% | 500,00 |
| 16.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 14.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | 10,00 |
| 13.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 325,00 |
| 10.10.2025 | 15,85 | 16,15 | 15,85 | 16,15 | 0,00% | 100,00 |
| 09.10.2025 | 16,00 | 16,15 | 16,00 | 16,15 | 0,62% | 220,00 |
| 08.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.10.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,94% | 300,00 |
| 03.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 02.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -2,74% | - |
| 01.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 30.09.2025 | 16,50 | 16,80 | 16,50 | 16,50 | 1,23% | 532,00 |
| 29.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 26.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,89% | - |
| 25.09.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,63% | - |
| 24.09.2025 | 15,70 | 15,95 | 15,70 | 15,95 | -0,31% | 85,00 |
| 23.09.2025 | 15,45 | 16,00 | 15,40 | 16,00 | 3,23% | 695,00 |
| 22.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 100,00 |
| 19.09.2025 | 15,80 | 15,85 | 15,50 | 15,50 | -1,90% | 530,00 |