13,975€
6,68%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,32% | - |
| 30.07.2026 | 13,15 | 13,55 | 13,15 | 13,55 | 2,26% | 13,00 |
| 29.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
| 28.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 27.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 20,00 |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | - |
| 22.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 21.07.2026 | 12,95 | 12,95 | 12,80 | 12,80 | -5,19% | 70,00 |
| 20.07.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 0,75% | 51,00 |
| 17.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 16.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 15.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 14.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | - |
| 13.07.2026 | 13,05 | 13,15 | 13,05 | 13,15 | -6,07% | 200,00 |
| 10.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 09.07.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 08.07.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | 500,00 |
| 07.07.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 7,41% | 550,00 |
| 06.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 03.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 02.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 01.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 30.06.2026 | 13,45 | 13,70 | 13,45 | 13,70 | -0,36% | 200,00 |
| 29.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 26.06.2026 | 14,20 | 14,20 | 13,95 | 13,95 | 1,45% | 350,00 |
| 25.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | - |
| 24.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | 44,00 |
| 23.06.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 2,56% | 6,00 |
| 22.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 19.06.2026 | 13,75 | 13,75 | 13,60 | 13,60 | -2,51% | 600,00 |
| 18.06.2026 | 13,85 | 14,00 | 13,85 | 13,95 | -0,36% | 157,00 |
| 17.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 200,00 |
| 16.06.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,53% | 271,00 |
| 15.06.2026 | 13,15 | 13,85 | 13,15 | 13,85 | 5,73% | 1.060,00 |
| 12.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.06.2026 | 13,00 | 13,30 | 13,00 | 13,20 | 1,93% | 105,00 |
| 10.06.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,00% | - |
| 09.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,84% | - |
| 08.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 1,12% | 3,00 |
| 05.06.2026 | 12,40 | 13,45 | 12,40 | 13,45 | 17,98% | 208,00 |
| 04.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 03.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | - |
| 02.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,23% | - |
| 01.06.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 3,83% | 300,00 |
| 29.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 28.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | - |
| 27.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 26.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 25.05.2026 | 11,25 | 12,15 | 11,25 | 12,00 | 4,35% | 348,00 |
| 22.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 21.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -4,18% | - |
| 20.05.2026 | 11,80 | 11,95 | 11,80 | 11,95 | -2,45% | 20,00 |
| 19.05.2026 | 11,50 | 12,25 | 11,50 | 12,25 | 6,99% | 500,00 |
| 18.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 15.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -3,75% | - |
| 14.05.2026 | 10,85 | 12,00 | 10,85 | 12,00 | 9,09% | 825,00 |
| 13.05.2026 | 11,55 | 11,55 | 11,00 | 11,00 | -2,22% | 530,00 |
| 12.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 11.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 08.05.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 07.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 06.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 04.05.2026 | 11,15 | 11,70 | 11,15 | 11,15 | -4,29% | 2.898,00 |
| 30.04.2026 | 11,50 | 11,65 | 11,50 | 11,65 | 0,87% | 350,00 |
| 29.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 28.04.2026 | 11,70 | 11,70 | 11,55 | 11,55 | -1,28% | 124,00 |
| 27.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 24.04.2026 | 11,55 | 12,10 | 11,55 | 12,10 | 1,68% | 200,00 |
| 23.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 21.04.2026 | 11,80 | 12,35 | 11,80 | 12,30 | 5,13% | 673,00 |
| 20.04.2026 | 11,55 | 11,85 | 11,55 | 11,70 | 5,88% | 602,00 |
| 17.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 5,74% | - |
| 16.04.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 15.04.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 14.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -4,52% | - |
| 13.04.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 3,76% | 500,00 |
| 10.04.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 1,43% | 190,00 |
| 09.04.2026 | 10,55 | 10,55 | 10,50 | 10,50 | -4,98% | 200,00 |
| 08.04.2026 | 10,50 | 11,05 | 10,50 | 11,05 | 1,84% | 194,00 |
| 07.04.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 2,36% | 185,00 |
| 02.04.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | 350,00 |
| 01.04.2026 | 10,75 | 10,90 | 10,75 | 10,90 | 1,87% | 280,00 |
| 31.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 30.03.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -0,93% | 1.800,00 |
| 27.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 26.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | 20,00 |
| 25.03.2026 | 11,20 | 11,35 | 11,20 | 11,35 | -1,73% | 500,00 |
| 24.03.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | 600,00 |
| 23.03.2026 | 11,50 | 11,55 | 11,50 | 11,55 | -1,70% | 1.300,00 |
| 20.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 19.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 18.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 17.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.03.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | 250,00 |
| 13.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 12.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 258,00 |
| 11.03.2026 | 11,75 | 12,00 | 11,75 | 12,00 | 3,45% | 44,00 |