16,025€
0,16%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 630,00 |
| 17.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 16.09.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | 150,00 |
| 15.09.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 12.09.2025 | 15,60 | 15,70 | 15,40 | 15,40 | -1,28% | 1.000,00 |
| 10.09.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -1,89% | - |
| 05.09.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,55% | 60,00 |
| 04.09.2025 | 15,80 | 16,15 | 15,80 | 16,15 | 4,19% | 140,00 |
| 03.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 02.09.2025 | 15,80 | 15,80 | 15,65 | 15,65 | 0,32% | 7,00 |
| 01.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 29.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | - |
| 28.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 27.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 26.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 25.08.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 2,90% | - |
| 22.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,02% | - |
| 21.08.2025 | 16,10 | 16,20 | 16,00 | 16,15 | 0,00% | 720,00 |
| 20.08.2025 | 16,10 | 16,15 | 16,10 | 16,15 | 1,25% | 10,00 |
| 19.08.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 18.08.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 2,24% | - |
| 15.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 14.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | - |
| 13.08.2025 | 15,25 | 15,85 | 15,25 | 15,85 | 1,93% | 7,00 |
| 12.08.2025 | 15,50 | 15,70 | 15,50 | 15,55 | 3,32% | 50,00 |
| 11.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -3,53% | - |
| 08.08.2025 | 16,15 | 16,15 | 15,60 | 15,60 | -5,45% | 2.000,00 |
| 07.08.2025 | 16,25 | 16,50 | 16,25 | 16,50 | 0,61% | 1.000,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 05.08.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 0,31% | - |
| 04.08.2025 | 16,05 | 16,30 | 16,05 | 16,30 | 0,31% | 1,00 |
| 01.08.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,81% | - |
| 31.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 30.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 10,00 |
| 25.07.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 1,20% | 100,00 |
| 24.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 23.07.2025 | 16,55 | 16,70 | 16,55 | 16,55 | -2,07% | 54,00 |
| 22.07.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -3,15% | 100,00 |
| 21.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,87% | 152,00 |
| 18.07.2025 | 17,15 | 17,30 | 17,15 | 17,30 | 0,29% | 100,00 |
| 17.07.2025 | 17,05 | 17,25 | 17,05 | 17,25 | 1,47% | 100,00 |
| 16.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 15.07.2025 | 16,75 | 17,20 | 16,75 | 17,20 | 1,78% | 1.580,00 |
| 14.07.2025 | 16,60 | 16,90 | 16,50 | 16,90 | -1,17% | 392,00 |
| 11.07.2025 | 17,05 | 17,10 | 17,05 | 17,10 | 2,09% | 150,00 |
| 10.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 09.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,15% | - |
| 08.07.2025 | 15,90 | 16,25 | 15,90 | 16,25 | 3,83% | 2,00 |
| 07.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,57% | - |
| 04.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 03.07.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,32% | - |
| 02.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 01.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,38% | - |
| 30.06.2025 | 16,05 | 16,25 | 16,05 | 16,25 | 1,56% | 1.000,00 |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,14% | - |
| 26.06.2025 | 15,80 | 16,35 | 15,80 | 16,35 | 1,55% | 400,00 |
| 25.06.2025 | 15,85 | 16,10 | 15,85 | 16,10 | 1,26% | 500,00 |
| 24.06.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 180,00 |
| 23.06.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -0,33% | 200,00 |
| 20.06.2025 | 15,40 | 15,40 | 15,35 | 15,35 | -2,54% | - |
| 19.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 18.06.2025 | 15,65 | 16,00 | 15,50 | 16,00 | -0,93% | 7.042,00 |
| 17.06.2025 | 16,10 | 16,15 | 16,10 | 16,15 | -0,92% | - |
| 16.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 17,00 |
| 13.06.2025 | 16,25 | 16,80 | 16,15 | 16,80 | -0,59% | 622,00 |
| 12.06.2025 | 16,55 | 16,90 | 16,55 | 16,90 | 0,00% | 4,00 |
| 11.06.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,30% | 20,00 |
| 10.06.2025 | 17,30 | 17,40 | 16,85 | 16,85 | -3,71% | 215,00 |
| 09.06.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,28% | 40,00 |
| 06.06.2025 | 17,55 | 17,60 | 17,50 | 17,55 | -0,57% | 159,00 |
| 05.06.2025 | 16,40 | 17,65 | 16,40 | 17,65 | 2,32% | 945,00 |
| 04.06.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,29% | - |
| 03.06.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 02.06.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,00% | 400,00 |
| 30.05.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 7,26% | 630,00 |
| 29.05.2025 | 16,30 | 16,30 | 15,85 | 15,85 | -3,35% | 4,00 |
| 28.05.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 2,82% | - |
| 27.05.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 1,92% | 30,00 |
| 26.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 23.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -5,74% | - |