17,300€
0,73%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 17,25 | 17,35 | 16,88 | 17,28 | 0,58% | 6.271,00 |
| 16.07.2025 | 17,05 | 17,35 | 16,75 | 17,18 | 0,29% | 3.187,00 |
| 15.07.2025 | 17,00 | 17,40 | 16,85 | 17,13 | 1,33% | 3.416,00 |
| 14.07.2025 | 17,13 | 17,20 | 16,55 | 16,90 | -0,15% | 7.888,00 |
| 11.07.2025 | 17,15 | 17,25 | 16,73 | 16,93 | -1,17% | 7.100,00 |
| 10.07.2025 | 16,90 | 17,20 | 16,78 | 17,13 | 1,63% | 8.811,00 |
| 09.07.2025 | 16,80 | 17,00 | 16,68 | 16,85 | 0,75% | 2.754,00 |
| 08.07.2025 | 16,40 | 16,85 | 15,95 | 16,73 | 3,56% | 10.628,00 |
| 07.07.2025 | 16,00 | 16,15 | 15,83 | 16,15 | 0,78% | 932,00 |
| 04.07.2025 | 15,95 | 16,03 | 15,70 | 16,03 | -0,16% | 697,00 |
| 03.07.2025 | 15,68 | 16,15 | 15,65 | 16,05 | 1,58% | 1.324,00 |
| 02.07.2025 | 15,95 | 16,00 | 15,65 | 15,80 | 0,00% | 3.059,00 |
| 01.07.2025 | 15,95 | 16,13 | 15,70 | 15,80 | -0,16% | 2.159,00 |
| 30.06.2025 | 16,25 | 16,28 | 15,63 | 15,83 | -2,62% | 3.552,00 |
| 27.06.2025 | 16,28 | 16,40 | 16,08 | 16,25 | 0,46% | 1.061,00 |
| 26.06.2025 | 16,08 | 16,35 | 16,08 | 16,18 | 0,62% | 2.549,00 |
| 25.06.2025 | 16,00 | 16,28 | 15,70 | 16,08 | 0,63% | 14.092,00 |
| 24.06.2025 | 15,75 | 16,13 | 15,65 | 15,98 | 3,57% | 6.512,00 |
| 23.06.2025 | 15,70 | 15,75 | 15,43 | 15,43 | -2,06% | 1.155,00 |
| 20.06.2025 | 15,45 | 15,80 | 15,40 | 15,75 | 1,61% | 1.250,00 |
| 19.06.2025 | 15,88 | 15,90 | 15,05 | 15,50 | -2,36% | 4.045,00 |
| 18.06.2025 | 15,75 | 16,18 | 15,38 | 15,88 | 0,79% | 27.028,00 |
| 17.06.2025 | 16,20 | 16,20 | 15,58 | 15,75 | -2,78% | 21.511,00 |
| 16.06.2025 | 16,45 | 16,58 | 16,15 | 16,20 | -1,22% | 2.786,00 |
| 13.06.2025 | 16,60 | 16,73 | 16,18 | 16,40 | -1,35% | 5.646,00 |
| 12.06.2025 | 16,75 | 16,83 | 16,30 | 16,63 | -0,45% | 1.234,00 |
| 11.06.2025 | 17,05 | 17,05 | 16,65 | 16,70 | -1,62% | 1.179,00 |
| 10.06.2025 | 17,30 | 17,73 | 16,65 | 16,98 | -4,37% | 4.381,00 |
| 09.06.2025 | 17,65 | 17,90 | 17,65 | 17,75 | 0,85% | 3.998,00 |
| 06.06.2025 | 17,65 | 17,65 | 17,48 | 17,60 | 0,00% | 1.010,00 |
| 05.06.2025 | 16,65 | 17,78 | 16,65 | 17,60 | 5,39% | 10.654,00 |
| 04.06.2025 | 17,30 | 17,43 | 16,45 | 16,70 | -2,91% | 3.854,00 |
| 03.06.2025 | 16,90 | 17,38 | 16,90 | 17,20 | 1,62% | 1.368,00 |
| 02.06.2025 | 17,15 | 17,30 | 16,90 | 16,93 | -0,88% | 5.512,00 |
| 30.05.2025 | 16,50 | 17,20 | 16,35 | 17,08 | 3,48% | 4.017,00 |
| 29.05.2025 | 16,38 | 16,65 | 16,30 | 16,50 | 0,76% | 1.550,00 |
| 28.05.2025 | 16,10 | 16,48 | 16,00 | 16,38 | 3,48% | 3.570,00 |
| 27.05.2025 | 15,88 | 16,08 | 15,70 | 15,83 | -0,31% | 340,00 |
| 26.05.2025 | 15,65 | 15,95 | 15,15 | 15,88 | 1,28% | 6.146,00 |
| 23.05.2025 | 16,20 | 16,20 | 15,40 | 15,68 | -2,79% | 15.588,00 |
| 22.05.2025 | 16,80 | 16,80 | 15,80 | 16,13 | -4,02% | 11.805,00 |
| 21.05.2025 | 16,95 | 16,95 | 16,20 | 16,80 | -0,44% | 3.424,00 |
| 20.05.2025 | 17,20 | 17,20 | 16,58 | 16,88 | -2,17% | 3.819,00 |
| 19.05.2025 | 17,30 | 17,35 | 17,18 | 17,25 | -0,29% | 1.288,00 |
| 16.05.2025 | 17,25 | 17,35 | 17,03 | 17,30 | 0,29% | 2.415,00 |
| 15.05.2025 | 17,10 | 17,28 | 16,80 | 17,25 | 0,88% | 3.623,00 |
| 14.05.2025 | 16,78 | 17,15 | 16,60 | 17,10 | 1,94% | 2.501,00 |
| 13.05.2025 | 16,50 | 17,00 | 16,38 | 16,78 | 0,90% | 1.740,00 |
| 12.05.2025 | 16,65 | 16,75 | 16,33 | 16,63 | 0,15% | 5.436,00 |
| 09.05.2025 | 16,48 | 16,70 | 16,30 | 16,60 | -0,30% | 870,00 |
| 08.05.2025 | 16,10 | 16,65 | 16,08 | 16,65 | 3,10% | 1.501,00 |
| 07.05.2025 | 16,50 | 16,70 | 15,98 | 16,15 | -2,71% | 4.317,00 |
| 06.05.2025 | 17,30 | 17,40 | 16,05 | 16,60 | -4,05% | 9.833,00 |
| 05.05.2025 | 17,40 | 17,43 | 17,10 | 17,30 | 0,00% | 1.169,00 |
| 02.05.2025 | 17,10 | 17,43 | 17,00 | 17,30 | 1,32% | 1.904,00 |
| 30.04.2025 | 16,65 | 17,20 | 16,63 | 17,08 | 2,55% | 3.555,00 |
| 29.04.2025 | 16,50 | 16,88 | 16,30 | 16,65 | 0,91% | 5.971,00 |
| 28.04.2025 | 16,55 | 16,60 | 16,30 | 16,50 | 0,00% | 3.587,00 |
| 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 |