16,550€
-1,05%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 16,75 | 17,20 | 16,60 | 16,65 | -0,45% | 881,00 |
| 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 |
| 28.11.2024 | 17,78 | 18,90 | 17,65 | 17,65 | -0,84% | 1.734,00 |
| 27.11.2024 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | 183,00 |
| 26.11.2024 | 17,83 | 17,95 | 17,65 | 17,80 | -0,14% | 411,00 |
| 25.11.2024 | 17,93 | 18,00 | 17,70 | 17,83 | -0,56% | 333,00 |
| 22.11.2024 | 17,65 | 18,00 | 17,53 | 17,93 | 1,56% | 169,00 |
| 21.11.2024 | 17,88 | 18,10 | 17,45 | 17,65 | -1,26% | 779,00 |
| 20.11.2024 | 17,55 | 17,93 | 17,33 | 17,88 | 1,13% | 1.516,00 |
| 19.11.2024 | 18,45 | 18,65 | 17,35 | 17,68 | -3,81% | 2.937,00 |
| 18.11.2024 | 18,55 | 19,00 | 18,38 | 18,38 | -1,87% | 1.191,00 |
| 15.11.2024 | 18,55 | 18,95 | 18,50 | 18,73 | 0,94% | 860,00 |
| 14.11.2024 | 17,65 | 19,43 | 17,65 | 18,55 | 4,21% | 9.017,00 |
| 13.11.2024 | 16,95 | 17,95 | 16,95 | 17,80 | 4,86% | 1.075,00 |
| 12.11.2024 | 17,20 | 17,20 | 16,65 | 16,98 | -1,31% | 1.390,00 |
| 11.11.2024 | 16,40 | 17,30 | 16,30 | 17,20 | 5,52% | 2.162,00 |
| 08.11.2024 | 15,18 | 16,70 | 15,18 | 16,30 | 11,84% | - |
| 07.11.2024 | 14,75 | 14,95 | 14,18 | 14,58 | -0,51% | 311,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,45 | 14,65 | -2,98% | 2.262,00 |
| 05.11.2024 | 15,05 | 15,15 | 14,90 | 15,10 | 0,33% | 581,00 |
| 04.11.2024 | 14,90 | 15,05 | 14,85 | 15,05 | 0,50% | 919,00 |
| 01.11.2024 | 14,90 | 15,10 | 14,90 | 14,98 | 1,01% | 385,00 |
| 31.10.2024 | 14,80 | 14,98 | 14,45 | 14,83 | 0,00% | 1.957,00 |
| 30.10.2024 | 15,05 | 15,08 | 14,80 | 14,83 | -1,50% | 340,00 |
| 29.10.2024 | 14,95 | 15,18 | 14,75 | 15,05 | 0,17% | 430,00 |
| 28.10.2024 | 15,00 | 15,20 | 14,95 | 15,03 | -1,48% | 862,00 |
| 25.10.2024 | 14,93 | 15,35 | 14,80 | 15,25 | 2,18% | 5.403,00 |
| 24.10.2024 | 14,95 | 15,05 | 14,75 | 14,93 | -0,33% | 266,00 |
| 23.10.2024 | 14,98 | 15,13 | 14,93 | 14,98 | 0,00% | 6.609,00 |
| 22.10.2024 | 14,58 | 15,10 | 14,50 | 14,98 | 2,74% | 3.383,00 |
| 21.10.2024 | 14,85 | 14,88 | 14,45 | 14,58 | -1,19% | 5.061,00 |
| 18.10.2024 | 14,45 | 14,80 | 14,40 | 14,75 | 0,34% | 953,00 |
| 17.10.2024 | 14,15 | 14,80 | 14,00 | 14,70 | 3,89% | 1.248,00 |
| 16.10.2024 | 14,10 | 14,30 | 13,65 | 14,15 | -1,05% | 3.857,00 |
| 15.10.2024 | 14,25 | 14,60 | 14,08 | 14,30 | 0,53% | 1.712,00 |
| 14.10.2024 | 14,18 | 14,25 | 13,98 | 14,23 | 0,35% | 1.197,00 |
| 11.10.2024 | 14,30 | 14,35 | 14,00 | 14,18 | -0,70% | 1.794,00 |
| 10.10.2024 | 14,13 | 14,30 | 13,93 | 14,28 | 1,06% | 1.298,00 |
| 09.10.2024 | 13,98 | 14,28 | 13,95 | 14,13 | 1,07% | 2.567,00 |
| 08.10.2024 | 14,60 | 14,63 | 13,90 | 13,98 | -4,28% | 1.963,00 |
| 07.10.2024 | 14,60 | 14,85 | 14,20 | 14,60 | 0,00% | 3.328,00 |
| 04.10.2024 | 14,35 | 14,85 | 13,80 | 14,60 | 0,34% | 3.420,00 |
| 03.10.2024 | 14,85 | 14,93 | 14,20 | 14,55 | -2,18% | 744,00 |
| 02.10.2024 | 14,93 | 15,10 | 14,68 | 14,88 | -0,17% | 1.916,00 |
| 01.10.2024 | 14,93 | 15,05 | 14,75 | 14,90 | -0,33% | 194,00 |
| 30.09.2024 | 15,00 | 15,05 | 14,75 | 14,95 | 0,17% | 590,00 |
| 27.09.2024 | 14,88 | 15,15 | 14,85 | 14,93 | 0,34% | 1.456,00 |
| 26.09.2024 | 15,05 | 15,20 | 14,88 | 14,88 | -1,16% | 1.612,00 |
| 25.09.2024 | 14,98 | 15,05 | 14,80 | 15,05 | 0,50% | 1.851,00 |
| 24.09.2024 | 15,00 | 15,00 | 14,73 | 14,98 | -0,17% | 1.635,00 |
| 23.09.2024 | 14,90 | 15,10 | 14,70 | 15,00 | 1,18% | 443,00 |
| 20.09.2024 | 15,25 | 15,25 | 14,78 | 14,83 | -2,31% | 1.420,00 |
| 19.09.2024 | 14,70 | 15,30 | 14,65 | 15,18 | 2,88% | 2.364,00 |
| 18.09.2024 | 14,90 | 15,03 | 14,65 | 14,75 | -1,01% | 518,00 |
| 17.09.2024 | 15,00 | 15,20 | 14,85 | 14,90 | -0,17% | 1.114,00 |
| 16.09.2024 | 16,05 | 16,05 | 14,75 | 14,93 | -6,28% | 3.428,00 |
| 13.09.2024 | 15,65 | 16,00 | 15,65 | 15,93 | 0,79% | 905,00 |
| 12.09.2024 | 15,43 | 15,80 | 15,43 | 15,80 | 2,43% | 50,00 |
| 11.09.2024 | 15,50 | 15,55 | 15,30 | 15,43 | 0,00% | 81,00 |
| 10.09.2024 | 15,40 | 15,43 | 15,25 | 15,43 | -0,96% | 101,00 |
| 09.09.2024 | 15,40 | 15,58 | 15,30 | 15,58 | 1,14% | 22,00 |
| 06.09.2024 | 15,70 | 15,88 | 15,15 | 15,40 | -2,99% | 1.545,00 |