16,500€
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 16,55 | 16,55 | 16,38 | 16,48 | -0,15% | 310,00 |
| 25.04.2025 | 16,08 | 16,55 | 16,00 | 16,50 | 2,33% | 1.802,00 |
| 24.04.2025 | 15,65 | 16,30 | 15,55 | 16,13 | 3,37% | 1.258,00 |
| 23.04.2025 | 15,45 | 15,70 | 15,43 | 15,60 | 1,13% | 2.004,00 |
| 22.04.2025 | 15,75 | 15,78 | 15,43 | 15,43 | -1,44% | 1.023,00 |
| 17.04.2025 | 15,60 | 15,75 | 15,45 | 15,65 | 0,32% | 695,00 |
| 16.04.2025 | 15,90 | 16,05 | 15,43 | 15,60 | -2,35% | 903,00 |
| 15.04.2025 | 16,23 | 16,35 | 15,98 | 15,98 | 0,00% | 802,00 |
| 14.04.2025 | 15,95 | 16,18 | 15,88 | 15,98 | 1,27% | 1.071,00 |
| 11.04.2025 | 16,40 | 16,50 | 15,40 | 15,78 | -3,52% | 3.934,00 |
| 10.04.2025 | 16,30 | 16,75 | 16,30 | 16,35 | -0,30% | 6.748,00 |
| 09.04.2025 | 16,05 | 16,50 | 15,53 | 16,40 | 1,55% | 17.351,00 |
| 08.04.2025 | 15,50 | 16,80 | 15,50 | 16,15 | 5,21% | 7.988,00 |
| 07.04.2025 | 16,20 | 16,30 | 15,05 | 15,35 | -5,83% | 6.712,00 |
| 04.04.2025 | 16,53 | 16,53 | 16,20 | 16,30 | -1,51% | 1.518,00 |
| 03.04.2025 | 16,60 | 16,60 | 16,40 | 16,55 | 0,46% | 535,00 |
| 02.04.2025 | 17,05 | 17,05 | 16,30 | 16,48 | -1,49% | 670,00 |
| 01.04.2025 | 16,55 | 16,85 | 16,40 | 16,73 | 0,60% | 7,00 |
| 31.03.2025 | 16,90 | 16,90 | 16,20 | 16,63 | -1,34% | 1.911,00 |
| 28.03.2025 | 17,45 | 17,55 | 16,80 | 16,85 | -3,71% | 1.703,00 |
| 27.03.2025 | 17,48 | 17,53 | 17,30 | 17,50 | -0,99% | 272,00 |
| 26.03.2025 | 17,95 | 18,28 | 16,78 | 17,68 | -1,53% | 1.930,00 |
| 25.03.2025 | 18,28 | 18,30 | 17,85 | 17,95 | -1,24% | 841,00 |
| 24.03.2025 | 18,40 | 18,50 | 18,15 | 18,18 | -1,09% | 187,00 |
| 21.03.2025 | 18,35 | 18,43 | 18,10 | 18,38 | 0,96% | 989,00 |
| 20.03.2025 | 18,65 | 18,65 | 18,10 | 18,20 | -1,49% | 1.436,00 |
| 19.03.2025 | 17,85 | 18,65 | 17,85 | 18,48 | 2,92% | 524,00 |
| 18.03.2025 | 17,63 | 18,48 | 17,63 | 17,95 | 1,84% | 976,00 |
| 17.03.2025 | 18,25 | 18,65 | 17,55 | 17,63 | -3,16% | 3.116,00 |
| 14.03.2025 | 17,95 | 18,53 | 17,75 | 18,20 | 1,11% | 1.782,00 |
| 13.03.2025 | 17,93 | 18,35 | 17,50 | 18,00 | 0,00% | 1.376,00 |
| 12.03.2025 | 18,08 | 18,40 | 17,90 | 18,00 | -0,41% | 1.337,00 |
| 11.03.2025 | 18,65 | 18,65 | 18,00 | 18,08 | -3,08% | 1.142,00 |
| 10.03.2025 | 18,15 | 18,80 | 18,15 | 18,65 | 1,36% | 1.795,00 |
| 07.03.2025 | 19,15 | 19,25 | 18,25 | 18,40 | -3,92% | 3.824,00 |
| 06.03.2025 | 18,80 | 19,25 | 18,08 | 19,15 | 2,41% | 11.340,00 |
| 05.03.2025 | 17,65 | 19,10 | 17,65 | 18,70 | 5,80% | 21.395,00 |
| 04.03.2025 | 18,25 | 18,28 | 17,55 | 17,68 | -3,15% | 1.715,00 |
| 03.03.2025 | 17,40 | 18,45 | 17,40 | 18,25 | 4,29% | 3.376,00 |
| 28.02.2025 | 17,55 | 17,88 | 17,30 | 17,50 | -0,28% | 1.852,00 |
| 27.02.2025 | 17,20 | 17,58 | 17,20 | 17,55 | 1,89% | 221,00 |
| 26.02.2025 | 17,38 | 17,48 | 17,20 | 17,23 | -0,86% | 212,00 |
| 25.02.2025 | 17,18 | 17,55 | 16,88 | 17,38 | 1,16% | 1.106,00 |
| 24.02.2025 | 17,18 | 17,53 | 17,00 | 17,18 | 0,00% | 3.133,00 |
| 21.02.2025 | 17,40 | 17,50 | 17,15 | 17,18 | -2,00% | 911,00 |
| 20.02.2025 | 17,23 | 17,73 | 17,13 | 17,53 | 1,74% | 1.432,00 |
| 19.02.2025 | 17,25 | 17,70 | 17,13 | 17,23 | 0,15% | 1.449,00 |
| 18.02.2025 | 17,90 | 18,05 | 17,20 | 17,20 | -3,64% | 2.586,00 |
| 17.02.2025 | 18,10 | 18,10 | 17,40 | 17,85 | -1,38% | 4.260,00 |
| 14.02.2025 | 18,00 | 18,45 | 17,50 | 18,10 | 1,12% | 7.164,00 |
| 13.02.2025 | 17,90 | 18,10 | 17,75 | 17,90 | 0,00% | 892,00 |
| 12.02.2025 | 17,80 | 18,20 | 17,70 | 17,90 | 0,56% | 1.731,00 |
| 11.02.2025 | 17,68 | 18,00 | 17,68 | 17,80 | 1,14% | 2.100,00 |
| 10.02.2025 | 17,70 | 17,90 | 17,50 | 17,60 | -0,14% | - |
| 07.02.2025 | 17,40 | 17,75 | 17,23 | 17,63 | 1,29% | 3.670,00 |
| 06.02.2025 | 17,30 | 17,65 | 17,30 | 17,40 | 0,58% | 857,00 |
| 05.02.2025 | 17,20 | 17,50 | 17,08 | 17,30 | 0,00% | 970,00 |
| 04.02.2025 | 17,25 | 17,35 | 16,75 | 17,30 | 0,58% | 656,00 |
| 03.02.2025 | 16,95 | 17,45 | 16,45 | 17,20 | -0,72% | 1.696,00 |
| 31.01.2025 | 16,58 | 17,65 | 16,58 | 17,33 | 4,52% | 2.101,00 |
| 30.01.2025 | 16,75 | 17,20 | 16,55 | 16,58 | -0,90% | 911,00 |
| 29.01.2025 | 15,90 | 16,78 | 15,90 | 16,73 | 5,19% | 1.048,00 |
| 28.01.2025 | 16,10 | 16,20 | 15,70 | 15,90 | -1,70% | 4.146,00 |
| 27.01.2025 | 16,20 | 16,30 | 15,93 | 16,18 | -0,46% | 2.831,00 |
| 24.01.2025 | 16,05 | 16,60 | 16,00 | 16,25 | 1,09% | 835,00 |
| 23.01.2025 | 15,73 | 16,18 | 15,58 | 16,08 | 2,39% | 2.911,00 |
| 22.01.2025 | 15,88 | 17,30 | 15,55 | 15,70 | -1,41% | 12.162,00 |
| 21.01.2025 | 15,95 | 15,95 | 15,70 | 15,93 | 0,16% | 650,00 |
| 20.01.2025 | 16,00 | 16,20 | 15,80 | 15,90 | -0,47% | 1.205,00 |
| 17.01.2025 | 15,80 | 16,00 | 15,30 | 15,98 | 0,31% | 2.823,00 |
| 16.01.2025 | 15,85 | 16,08 | 15,83 | 15,93 | -0,47% | 1.404,00 |
| 15.01.2025 | 16,48 | 16,50 | 15,95 | 16,00 | -2,59% | 6.275,00 |
| 14.01.2025 | 16,30 | 16,58 | 16,15 | 16,43 | 0,77% | 1.382,00 |
| 13.01.2025 | 16,05 | 16,50 | 16,05 | 16,30 | -0,46% | 2.820,00 |
| 10.01.2025 | 16,30 | 16,50 | 16,30 | 16,38 | 0,15% | 175,00 |
| 09.01.2025 | 16,30 | 16,50 | 16,25 | 16,35 | -0,30% | 1.140,00 |
| 08.01.2025 | 16,45 | 16,60 | 16,35 | 16,40 | -0,61% | 6.246,00 |
| 07.01.2025 | 17,00 | 17,00 | 16,45 | 16,50 | -2,94% | 3.884,00 |
| 06.01.2025 | 16,85 | 17,03 | 16,80 | 17,00 | 1,49% | 385,00 |
| 03.01.2025 | 16,88 | 16,95 | 16,75 | 16,75 | -0,74% | 991,00 |
| 02.01.2025 | 16,83 | 16,95 | 16,70 | 16,88 | 0,75% | 476,00 |
| 30.12.2024 | 16,70 | 16,88 | 16,70 | 16,75 | -0,45% | 713,00 |
| 27.12.2024 | 16,95 | 16,95 | 16,65 | 16,83 | -0,44% | 2.940,00 |
| 23.12.2024 | 16,98 | 17,25 | 16,80 | 16,90 | -1,46% | 1.931,00 |
| 20.12.2024 | 16,78 | 17,30 | 16,75 | 17,15 | 1,33% | 775,00 |
| 19.12.2024 | 16,80 | 16,95 | 16,60 | 16,93 | 0,59% | 751,00 |
| 18.12.2024 | 17,15 | 17,15 | 16,68 | 16,83 | -1,75% | 1.721,00 |
| 17.12.2024 | 16,75 | 17,25 | 16,65 | 17,13 | 1,93% | 1.491,00 |
| 16.12.2024 | 16,80 | 17,00 | 16,65 | 16,80 | -0,74% | 2.008,00 |
| 13.12.2024 | 17,05 | 17,10 | 16,75 | 16,93 | -0,73% | 2.035,00 |
| 12.12.2024 | 17,05 | 17,20 | 16,90 | 17,05 | 0,00% | 1.955,00 |
| 11.12.2024 | 17,30 | 17,35 | 16,85 | 17,05 | -1,45% | 1.488,00 |
| 10.12.2024 | 17,35 | 17,48 | 17,20 | 17,30 | -0,29% | 244,00 |
| 09.12.2024 | 17,60 | 17,60 | 17,15 | 17,35 | 0,43% | 993,00 |
| 06.12.2024 | 17,08 | 17,43 | 17,00 | 17,28 | 0,88% | 289,00 |
| 05.12.2024 | 17,10 | 17,40 | 16,80 | 17,13 | -0,15% | 5.311,00 |
| 04.12.2024 | 17,30 | 17,30 | 17,00 | 17,15 | 0,00% | 3.905,00 |
| 03.12.2024 | 17,25 | 17,40 | 17,10 | 17,15 | -0,44% | 4.456,00 |
| 02.12.2024 | 17,53 | 18,05 | 17,20 | 17,23 | -0,86% | 2.266,00 |
| 29.11.2024 | 17,65 | 17,78 | 17,35 | 17,38 | -1,56% | 335,00 |