16,900€
6,62%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,50 | 17,18 | 16,38 | 16,95 | 6,94% | 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% | - |
| 22.05.2025 | 16,75 | 16,75 | 16,55 | 16,55 | 0,00% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,55 | 16,55 | -1,78% | - |
| 20.05.2025 | 17,10 | 17,10 | 16,70 | 16,85 | -2,32% | 280,00 |
| 19.05.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 16.05.2025 | 17,15 | 17,25 | 17,15 | 17,25 | 1,47% | - |
| 15.05.2025 | 17,00 | 17,40 | 17,00 | 17,00 | 1,49% | 124,00 |
| 14.05.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 1,52% | - |
| 13.05.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -0,30% | 149,00 |
| 12.05.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 09.05.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 1,85% | - |
| 08.05.2025 | 15,95 | 16,25 | 15,95 | 16,25 | 0,93% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -4,17% | 26,00 |
| 06.05.2025 | 17,20 | 17,20 | 16,50 | 16,80 | -2,89% | 404,00 |
| 05.05.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 1,47% | - |
| 02.05.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 3,02% | - |
| 30.04.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,85% | - |
| 29.04.2025 | 16,45 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 28.04.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 2,81% | - |
| 25.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 24.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 23.04.2025 | 15,40 | 15,65 | 15,40 | 15,65 | 0,64% | 204,00 |
| 22.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 17.04.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -1,26% | 25,00 |
| 16.04.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 0,00% | - |
| 15.04.2025 | 16,10 | 16,20 | 15,90 | 15,90 | -0,62% | 20,00 |
| 14.04.2025 | 15,85 | 16,00 | 15,85 | 16,00 | -2,44% | 125,00 |
| 11.04.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,55% | - |
| 10.04.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 09.04.2025 | 16,05 | 16,05 | 15,55 | 15,90 | 0,32% | 123,00 |
| 08.04.2025 | 15,50 | 15,85 | 15,50 | 15,85 | 3,93% | - |
| 07.04.2025 | 15,70 | 15,70 | 15,25 | 15,25 | -7,01% | - |
| 04.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 03.04.2025 | 16,50 | 16,50 | 16,30 | 16,50 | -0,30% | 92,00 |
| 02.04.2025 | 16,45 | 16,55 | 16,45 | 16,55 | 0,30% | - |
| 01.04.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -4,90% | - |
| 28.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 27.03.2025 | 17,15 | 17,30 | 17,15 | 17,30 | -2,54% | - |
| 26.03.2025 | 17,85 | 17,85 | 16,70 | 17,75 | -1,93% | 84,00 |
| 25.03.2025 | 18,05 | 18,25 | 18,05 | 18,10 | -0,28% | 2.000,00 |
| 24.03.2025 | 18,10 | 18,25 | 18,10 | 18,15 | 0,28% | 100,00 |
| 21.03.2025 | 18,05 | 18,10 | 18,05 | 18,10 | -0,55% | - |
| 20.03.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | - |
| 19.03.2025 | 17,85 | 18,30 | 17,85 | 18,30 | 1,10% | - |
| 18.03.2025 | 17,55 | 18,40 | 17,55 | 18,10 | 1,12% | 4,00 |
| 17.03.2025 | 18,25 | 18,25 | 17,90 | 17,90 | -1,38% | 1.000,00 |
| 14.03.2025 | 17,90 | 18,15 | 17,90 | 18,15 | 1,97% | 100,00 |
| 13.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 12.03.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 11.03.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -2,67% | - |
| 10.03.2025 | 18,15 | 18,70 | 18,15 | 18,70 | -1,58% | 76,00 |
| 07.03.2025 | 19,05 | 19,05 | 19,00 | 19,00 | 1,06% | 50,00 |
| 06.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | 1.000,00 |
| 05.03.2025 | 17,50 | 18,00 | 17,50 | 18,00 | -0,55% | 270,00 |
| 04.03.2025 | 18,10 | 18,10 | 17,45 | 18,10 | -1,36% | 84,00 |
| 03.03.2025 | 17,25 | 18,35 | 17,25 | 18,35 | 6,07% | 104,00 |
| 28.02.2025 | 17,45 | 17,45 | 17,30 | 17,30 | 1,17% | - |
| 27.02.2025 | 17,05 | 17,10 | 17,05 | 17,10 | -1,16% | - |
| 26.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 300,00 |
| 25.02.2025 | 17,05 | 17,10 | 17,05 | 17,10 | -2,01% | 115,00 |
| 24.02.2025 | 17,05 | 17,45 | 17,05 | 17,45 | 1,16% | 4,00 |
| 21.02.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,17% | - |
| 20.02.2025 | 17,20 | 17,20 | 17,05 | 17,05 | -1,16% | - |
| 19.02.2025 | 17,10 | 17,25 | 17,10 | 17,25 | -1,71% | 118,00 |
| 18.02.2025 | 17,50 | 17,90 | 17,50 | 17,55 | -0,57% | 600,00 |
| 17.02.2025 | 17,85 | 17,85 | 17,45 | 17,65 | -3,02% | 374,00 |
| 14.02.2025 | 17,85 | 18,20 | 17,85 | 18,20 | 1,96% | 140,00 |
| 13.02.2025 | 17,70 | 17,85 | 17,70 | 17,85 | 1,42% | - |
| 12.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 11.02.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 10.02.2025 | 17,90 | 17,90 | 17,50 | 17,60 | 1,73% | 60,00 |
| 07.02.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | - |
| 06.02.2025 | 17,10 | 17,40 | 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% | - |