16,050€
0,94%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,45 | 15,90 | 15,45 | 15,90 | 0,00% | - |
| 01.10.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -3,64% | - |
| 30.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 4,10% | - |
| 29.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 28.09.2026 | 16,30 | 16,30 | 15,85 | 15,85 | -2,76% | - |
| 25.09.2026 | 15,85 | 16,30 | 15,85 | 16,30 | -1,21% | - |
| 24.09.2026 | 16,05 | 16,50 | 16,05 | 16,50 | 4,10% | 70,00 |
| 23.09.2026 | 15,95 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 22.09.2026 | 16,10 | 16,10 | 15,95 | 15,95 | -3,04% | - |
| 21.09.2026 | 15,85 | 16,45 | 15,85 | 16,45 | 2,81% | 260,00 |
| 18.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | - |
| 17.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 2,26% | - |
| 16.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 14.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 10.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,96% | - |
| 09.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 08.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 04.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 03.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 02.09.2026 | 16,75 | 16,75 | 16,00 | 16,00 | -3,32% | 200,00 |
| 01.09.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -2,93% | - |
| 31.08.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 28.08.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 1,79% | - |
| 27.08.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 2,13% | 200,00 |
| 26.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 25.08.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 24.08.2026 | 15,55 | 16,30 | 15,55 | 16,30 | 4,82% | 305,00 |
| 21.08.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 20.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 19.08.2026 | 15,05 | 15,05 | 14,90 | 14,90 | -3,87% | 75,00 |
| 18.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.08.2026 | 15,30 | 15,50 | 15,30 | 15,50 | -1,59% | 100,00 |
| 14.08.2026 | 15,10 | 15,75 | 15,10 | 15,75 | 8,25% | 590,00 |
| 13.08.2026 | 14,60 | 14,80 | 14,55 | 14,55 | 5,82% | 1.450,00 |
| 12.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 57,00 |
| 11.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 10.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 07.08.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | 385,00 |
| 06.08.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,37% | 200,00 |
| 05.08.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 04.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 03.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 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% | - |