15,925€
1,43%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 15,73 | 16,00 | 15,50 | 15,98 | 1,75% | 2.020,00 |
| 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 |
| 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 |