11,775€
7,05%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 09.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 06.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 05.03.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 04.03.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 202,00 |
| 03.03.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | 10.211,00 |
| 02.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 27.02.2026 | 11,85 | 12,30 | 11,85 | 12,30 | 4,68% | 566,00 |
| 26.02.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 25.02.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 24.02.2026 | 11,90 | 11,90 | 11,45 | 11,45 | -6,91% | 300,00 |
| 23.02.2026 | 12,30 | 12,80 | 12,30 | 12,30 | -2,38% | 3.700,00 |
| 20.02.2026 | 12,35 | 12,60 | 12,35 | 12,60 | 5,00% | 160,00 |
| 19.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 18.02.2026 | 12,80 | 12,85 | 12,50 | 12,50 | -1,57% | 660,00 |
| 17.02.2026 | 13,00 | 13,20 | 12,70 | 12,70 | -1,55% | 320,00 |
| 16.02.2026 | 12,90 | 12,90 | 12,75 | 12,90 | 4,45% | 100,00 |
| 13.02.2026 | 13,60 | 13,60 | 12,35 | 12,35 | -11,79% | 227,00 |
| 12.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 11.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 10.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 09.02.2026 | 14,05 | 14,05 | 13,75 | 13,75 | -2,83% | 1.100,00 |
| 06.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
| 05.02.2026 | 14,70 | 14,70 | 14,45 | 14,45 | -2,36% | 10,00 |
| 04.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 03.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | - |
| 02.02.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 1,33% | 55,00 |
| 30.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,95% | - |
| 29.01.2026 | 15,98 | 15,98 | 14,73 | 15,35 | -0,32% | 142,00 |
| 28.01.2026 | 15,75 | 15,75 | 15,40 | 15,40 | -2,53% | 504,00 |
| 27.01.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 630,00 |
| 26.01.2026 | 15,80 | 15,80 | 15,50 | 15,70 | -0,63% | 14,00 |
| 23.01.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | 4,00 |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 21.01.2026 | 16,00 | 16,00 | 15,40 | 15,40 | -3,75% | 458,00 |
| 20.01.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -1,54% | 4,00 |
| 19.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | 100,00 |
| 16.01.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 3,43% | 65,00 |
| 15.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -2,73% | - |
| 14.01.2026 | 16,15 | 16,50 | 16,15 | 16,50 | -1,20% | 600,00 |
| 13.01.2026 | 16,65 | 16,70 | 16,45 | 16,70 | -0,60% | 475,00 |
| 12.01.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -0,88% | 300,00 |
| 09.01.2026 | 16,30 | 16,95 | 16,30 | 16,95 | 4,31% | 105,00 |
| 08.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 2,52% | - |
| 07.01.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 06.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 200,00 |
| 02.01.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 400,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 29.12.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | 666,00 |
| 23.12.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 0,63% | 1.500,00 |
| 22.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.12.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | 680,00 |
| 17.12.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 0,00% | 500,00 |
| 16.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 1.100,00 |