17,400€
0,58%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 17,30 | 17,60 | 17,10 | 17,40 | 0,58% | - |
| 05.02.2025 | 17,00 | 17,30 | 16,95 | 17,30 | 2,37% | 3,00 |
| 04.02.2025 | 17,05 | 17,05 | 16,90 | 16,90 | -0,88% | - |
| 03.02.2025 | 16,80 | 17,05 | 16,60 | 17,05 | -2,57% | 597,00 |
| 31.01.2025 | 16,40 | 17,50 | 16,40 | 17,50 | 5,74% | 466,00 |
| 30.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 3,76% | - |
| 29.01.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 0,95% | - |
| 28.01.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -0,94% | 4,00 |
| 27.01.2025 | 16,00 | 16,00 | 15,95 | 15,95 | 0,63% | - |
| 24.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,96% | - |
| 23.01.2025 | 15,65 | 15,70 | 15,65 | 15,70 | -0,32% | 5,00 |
| 22.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 21.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 20.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 17.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 16.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,26% | - |
| 15.01.2025 | 16,30 | 16,30 | 15,85 | 15,85 | -3,06% | 250,00 |
| 14.01.2025 | 16,15 | 16,35 | 16,15 | 16,35 | 0,62% | 250,00 |
| 13.01.2025 | 16,05 | 16,25 | 16,05 | 16,25 | 0,00% | - |
| 10.01.2025 | 16,10 | 16,25 | 16,10 | 16,25 | 0,00% | - |
| 09.01.2025 | 16,10 | 16,25 | 16,10 | 16,25 | -0,91% | 173,00 |
| 08.01.2025 | 16,25 | 16,40 | 16,25 | 16,40 | -1,80% | - |
| 07.01.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 06.01.2025 | 16,65 | 16,90 | 16,65 | 16,90 | -0,29% | 4,00 |
| 03.01.2025 | 16,80 | 16,95 | 16,75 | 16,95 | 1,50% | 4,00 |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 27.12.2024 | 16,65 | 17,00 | 16,65 | 17,00 | -0,29% | 4,00 |
| 23.12.2024 | 16,95 | 17,05 | 16,95 | 17,05 | 0,89% | 4,00 |
| 20.12.2024 | 16,75 | 16,90 | 16,75 | 16,90 | 0,60% | 150,00 |
| 19.12.2024 | 16,65 | 16,80 | 16,60 | 16,80 | -1,47% | - |
| 18.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,40% | - |
| 17.12.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 0,30% | - |
| 16.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,48% | - |
| 13.12.2024 | 16,90 | 16,90 | 16,70 | 16,85 | -0,59% | 600,00 |
| 12.12.2024 | 16,90 | 16,95 | 16,90 | 16,95 | -1,17% | - |
| 11.12.2024 | 17,20 | 17,20 | 17,15 | 17,15 | -1,15% | - |
| 10.12.2024 | 17,15 | 17,35 | 17,15 | 17,35 | -1,70% | 50,00 |
| 09.12.2024 | 17,20 | 17,65 | 17,20 | 17,65 | 3,82% | 500,00 |
| 06.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 05.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 04.12.2024 | 16,95 | 17,20 | 16,90 | 17,20 | 0,00% | 5.104,00 |
| 03.12.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -1,99% | 3.464,00 |
| 02.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 29.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -4,12% | 50,00 |
| 28.11.2024 | 17,60 | 18,40 | 17,60 | 18,20 | 2,54% | 104,00 |
| 27.11.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 26.11.2024 | 17,70 | 17,75 | 17,70 | 17,75 | 0,28% | 28,00 |
| 25.11.2024 | 17,85 | 17,85 | 17,60 | 17,70 | 1,43% | 501,00 |
| 22.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 21.11.2024 | 17,88 | 18,10 | 17,45 | 17,50 | 0,86% | - |
| 20.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,86% | - |
| 19.11.2024 | 18,20 | 18,50 | 17,50 | 17,50 | -6,91% | 104,00 |
| 18.11.2024 | 18,35 | 18,80 | 18,35 | 18,80 | 0,80% | 820,00 |
| 15.11.2024 | 18,35 | 18,65 | 18,35 | 18,65 | 6,57% | - |
| 14.11.2024 | 17,65 | 18,00 | 17,50 | 17,50 | 4,48% | 4,00 |
| 13.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,47% | - |
| 12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 11.11.2024 | 16,35 | 17,05 | 16,35 | 17,05 | 6,56% | 151,00 |
| 08.11.2024 | 15,30 | 16,50 | 15,30 | 16,00 | 8,47% | 999,00 |
| 07.11.2024 | 14,55 | 14,75 | 14,55 | 14,75 | 0,34% | 100,00 |
| 06.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -1,01% | 1,00 |
| 05.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 04.11.2024 | 14,70 | 15,10 | 14,70 | 14,85 | 1,02% | 50,00 |
| 01.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 31.10.2024 | 14,70 | 14,85 | 14,45 | 14,70 | -1,01% | 455,00 |
| 30.10.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 29.10.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 28.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 52,00 |
| 25.10.2024 | 14,80 | 14,85 | 14,80 | 14,85 | -0,34% | - |
| 24.10.2024 | 14,75 | 14,90 | 14,75 | 14,90 | 0,00% | - |
| 23.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | - |
| 22.10.2024 | 14,45 | 14,60 | 14,45 | 14,60 | 0,34% | - |
| 21.10.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | - |
| 18.10.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 3,94% | - |
| 17.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,09% | - |
| 16.10.2024 | 14,10 | 14,15 | 13,80 | 13,80 | -1,43% | 145,00 |
| 15.10.2024 | 14,05 | 14,05 | 14,00 | 14,00 | 0,36% | 60,00 |
| 14.10.2024 | 14,00 | 14,00 | 13,95 | 13,95 | -1,06% | 5,00 |
| 11.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.10.2024 | 14,05 | 14,10 | 13,90 | 14,10 | 0,00% | 110,00 |
| 09.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 08.10.2024 | 14,45 | 14,45 | 14,10 | 14,10 | -2,76% | 67,00 |
| 07.10.2024 | 14,25 | 14,50 | 14,25 | 14,50 | 3,57% | 100,00 |
| 04.10.2024 | 14,35 | 14,35 | 13,70 | 14,00 | -4,76% | 250,00 |
| 03.10.2024 | 14,75 | 14,75 | 14,70 | 14,70 | -0,68% | - |
| 02.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,72% | - |
| 01.10.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,69% | 77,00 |
| 30.09.2024 | 14,85 | 14,85 | 14,80 | 14,80 | -0,67% | 50,00 |
| 27.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 518,00 |
| 26.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 25.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | - |
| 24.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 23.09.2024 | 14,70 | 15,10 | 14,70 | 15,10 | 0,33% | 300,00 |
| 20.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -1,95% | - |
| 19.09.2024 | 14,55 | 15,35 | 14,55 | 15,35 | 3,72% | 134,00 |
| 18.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | - |
| 17.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -7,19% | - |
| 16.09.2024 | 15,65 | 16,00 | 15,65 | 16,00 | 1,27% | 1.250,00 |
| 13.09.2024 | 15,45 | 15,80 | 15,45 | 15,80 | 3,27% | - |