16,000€
-0,31%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,05 | 16,05 | 16,03 | 16,03 | 0,79% | 165,00 |
| 10.12.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 0,16% | 2.815,00 |
| 04.12.2025 | 15,95 | 16,15 | 15,88 | 15,88 | 0,47% | 58,00 |
| 02.12.2025 | 15,85 | 15,85 | 15,75 | 15,80 | 0,32% | 607,00 |
| 28.11.2025 | 15,95 | 15,95 | 15,55 | 15,75 | -0,94% | 3.814,00 |
| 27.11.2025 | 15,70 | 15,90 | 15,50 | 15,90 | 1,44% | 479,00 |
| 26.11.2025 | 15,70 | 15,73 | 15,65 | 15,68 | -1,26% | - |
| 25.11.2025 | 15,90 | 16,03 | 15,78 | 15,88 | 0,16% | 560,00 |
| 24.11.2025 | 15,80 | 15,93 | 15,75 | 15,85 | 0,63% | 1.911,00 |
| 17.11.2025 | 15,40 | 15,83 | 15,40 | 15,75 | 1,12% | 4.386,00 |
| 13.11.2025 | 15,10 | 15,65 | 15,08 | 15,58 | 4,18% | 1.685,00 |
| 12.11.2025 | 15,25 | 15,48 | 14,80 | 14,95 | 1,70% | 3.649,00 |
| 11.11.2025 | 14,95 | 15,10 | 14,33 | 14,70 | 1,20% | 1.853,00 |
| 10.11.2025 | 14,48 | 14,55 | 14,40 | 14,53 | 2,65% | 1.526,00 |
| 07.11.2025 | 15,33 | 16,00 | 13,50 | 14,15 | -1,91% | 10.063,00 |
| 06.11.2025 | 14,38 | 14,50 | 14,25 | 14,43 | -2,70% | 944,00 |
| 03.11.2025 | 15,10 | 15,10 | 14,75 | 14,83 | -2,15% | 2.267,00 |
| 31.10.2025 | 15,35 | 15,35 | 15,00 | 15,15 | -1,30% | 434,00 |
| 29.10.2025 | 15,78 | 15,78 | 15,28 | 15,35 | -0,81% | 2.090,00 |
| 28.10.2025 | 15,93 | 15,95 | 15,05 | 15,48 | -2,06% | 7.221,00 |
| 27.10.2025 | 15,95 | 15,98 | 15,65 | 15,80 | 0,00% | 1.206,00 |
| 24.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,48% | - |
| 23.10.2025 | 15,85 | 15,88 | 15,58 | 15,73 | -1,10% | 313,00 |
| 22.10.2025 | 15,83 | 15,90 | 15,83 | 15,90 | 0,63% | - |
| 21.10.2025 | 15,80 | 15,90 | 15,70 | 15,80 | 0,64% | 2.639,00 |
| 20.10.2025 | 15,85 | 16,00 | 15,48 | 15,70 | -3,09% | 3.389,00 |
| 15.10.2025 | 16,15 | 16,30 | 16,15 | 16,20 | 0,00% | 760,00 |
| 13.10.2025 | 16,25 | 16,30 | 16,10 | 16,20 | 0,00% | 1.267,00 |
| 07.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -1,83% | 22,00 |
| 02.10.2025 | 16,25 | 16,70 | 16,25 | 16,40 | -0,46% | 1.007,00 |
| 30.09.2025 | 16,83 | 16,88 | 16,45 | 16,48 | 0,00% | 369,00 |
| 26.09.2025 | 16,20 | 16,60 | 16,10 | 16,48 | 2,81% | 4.856,00 |
| 24.09.2025 | 15,95 | 16,03 | 15,75 | 16,03 | 0,31% | 1.390,00 |
| 16.09.2025 | 15,73 | 16,00 | 15,68 | 15,98 | 1,59% | 864,00 |
| 15.09.2025 | 15,73 | 15,78 | 15,60 | 15,73 | 0,48% | 3.575,00 |
| 12.09.2025 | 15,75 | 15,90 | 15,48 | 15,65 | -0,79% | 4.544,00 |
| 05.09.2025 | 15,95 | 15,95 | 15,75 | 15,78 | 0,32% | 752,00 |
| 04.09.2025 | 15,85 | 16,20 | 15,73 | 15,73 | -1,10% | 1.631,00 |
| 03.09.2025 | 15,65 | 15,95 | 15,65 | 15,90 | 2,25% | 100,00 |
| 02.09.2025 | 16,05 | 16,05 | 15,55 | 15,55 | -2,51% | 15,00 |
| 01.09.2025 | 15,73 | 16,00 | 15,50 | 15,95 | 1,59% | 2.306,00 |
| 29.08.2025 | 15,90 | 16,20 | 15,65 | 15,70 | -1,26% | 3.779,00 |
| 28.08.2025 | 16,35 | 16,35 | 15,88 | 15,90 | -0,93% | 1.946,00 |
| 27.08.2025 | 15,95 | 16,30 | 15,88 | 16,05 | 1,10% | 3.498,00 |
| 26.08.2025 | 15,88 | 15,98 | 15,75 | 15,88 | 0,00% | 741,00 |
| 25.08.2025 | 16,10 | 16,10 | 15,83 | 15,88 | -0,94% | 1.785,00 |
| 22.08.2025 | 15,75 | 16,08 | 15,60 | 16,03 | 0,94% | 5.375,00 |
| 21.08.2025 | 16,20 | 16,23 | 15,88 | 15,88 | -2,01% | 520,00 |
| 20.08.2025 | 16,25 | 16,25 | 15,95 | 16,20 | 0,00% | 352,00 |
| 19.08.2025 | 16,10 | 16,25 | 15,90 | 16,20 | 0,62% | 1.742,00 |
| 18.08.2025 | 16,00 | 16,20 | 15,80 | 16,10 | 0,00% | 1.191,00 |
| 15.08.2025 | 15,85 | 16,20 | 15,60 | 16,10 | 2,55% | 1.114,00 |
| 14.08.2025 | 15,70 | 16,03 | 15,43 | 15,70 | 1,13% | 1.702,00 |
| 13.08.2025 | 15,65 | 16,10 | 15,38 | 15,53 | 0,16% | 2.561,00 |
| 12.08.2025 | 15,75 | 16,05 | 15,25 | 15,50 | -0,64% | 2.386,00 |
| 11.08.2025 | 15,50 | 16,40 | 15,10 | 15,60 | 2,13% | 9.832,00 |
| 08.08.2025 | 16,30 | 16,55 | 14,95 | 15,28 | -7,14% | 14.992,00 |
| 07.08.2025 | 16,50 | 16,60 | 16,18 | 16,45 | 0,46% | 471,00 |
| 06.08.2025 | 16,65 | 16,65 | 16,25 | 16,38 | -0,61% | 1,00 |
| 05.08.2025 | 16,35 | 16,65 | 16,10 | 16,48 | 1,70% | 294,00 |
| 04.08.2025 | 16,25 | 16,45 | 15,80 | 16,20 | 0,15% | 2.037,00 |
| 01.08.2025 | 16,35 | 16,55 | 16,10 | 16,18 | -1,97% | 2.811,00 |
| 31.07.2025 | 16,75 | 16,80 | 16,35 | 16,50 | -1,35% | 7.725,00 |
| 30.07.2025 | 16,78 | 16,88 | 16,38 | 16,73 | 0,60% | 3.352,00 |
| 29.07.2025 | 16,63 | 16,80 | 16,58 | 16,63 | 0,30% | 1.228,00 |
| 28.07.2025 | 16,60 | 16,85 | 16,50 | 16,58 | -0,15% | 1.219,00 |
| 25.07.2025 | 16,55 | 16,78 | 16,53 | 16,60 | 0,00% | 202,00 |
| 24.07.2025 | 16,65 | 16,85 | 16,53 | 16,60 | -0,30% | 729,00 |
| 23.07.2025 | 16,80 | 16,95 | 16,45 | 16,65 | 0,00% | 2.278,00 |
| 22.07.2025 | 16,75 | 16,85 | 16,60 | 16,65 | -0,75% | 141,00 |
| 21.07.2025 | 17,05 | 17,40 | 16,65 | 16,78 | -2,33% | 3.465,00 |
| 18.07.2025 | 17,35 | 17,40 | 17,13 | 17,18 | -0,58% | 2.950,00 |
| 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 |