20,100€
1,01%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 19,75 | 20,30 | 19,75 | 20,10 | 1,01% | 820,00 |
16.05.2024 | 19,70 | 20,03 | 19,55 | 19,90 | 1,02% | 3.153,00 |
15.05.2024 | 19,60 | 20,30 | 19,60 | 19,70 | 0,51% | 80,00 |
14.05.2024 | 19,78 | 20,08 | 19,60 | 19,60 | -0,51% | 100,00 |
13.05.2024 | 20,30 | 20,45 | 19,65 | 19,70 | -2,96% | 330,00 |
10.05.2024 | 19,90 | 20,70 | 19,90 | 20,30 | 2,01% | 200,00 |
09.05.2024 | 19,93 | 20,00 | 19,55 | 19,90 | -0,25% | 116,00 |
08.05.2024 | 19,83 | 20,20 | 19,55 | 19,95 | 1,14% | 150,00 |
07.05.2024 | 19,75 | 20,18 | 19,45 | 19,73 | -0,13% | 1.818,00 |
06.05.2024 | 19,40 | 20,35 | 19,20 | 19,75 | -0,88% | 663,00 |
03.05.2024 | 19,90 | 20,05 | 19,25 | 19,93 | -0,99% | 1.270,00 |
02.05.2024 | 20,40 | 20,80 | 20,00 | 20,13 | -0,62% | 778,00 |
30.04.2024 | 20,20 | 20,50 | 20,10 | 20,25 | 0,75% | 400,00 |
29.04.2024 | 20,10 | 20,50 | 20,10 | 20,10 | -1,95% | 485,00 |
26.04.2024 | 20,20 | 20,50 | 20,10 | 20,50 | 1,49% | 233,00 |
25.04.2024 | 21,10 | 21,10 | 20,00 | 20,20 | -4,27% | 1.102,00 |
24.04.2024 | 21,40 | 22,30 | 20,90 | 21,10 | -1,40% | 1.039,00 |
23.04.2024 | 20,20 | 21,60 | 20,00 | 21,40 | 6,87% | 1.238,00 |
22.04.2024 | 20,10 | 20,10 | 19,48 | 20,03 | -0,37% | 866,00 |
19.04.2024 | 19,90 | 20,18 | 19,55 | 20,10 | 1,01% | 800,00 |
18.04.2024 | 19,90 | 20,20 | 19,60 | 19,90 | 0,00% | 883,00 |
17.04.2024 | 19,05 | 19,90 | 19,00 | 19,90 | 4,74% | 433,00 |
16.04.2024 | 19,55 | 19,60 | 18,93 | 19,00 | -2,81% | 2.187,00 |
15.04.2024 | 19,30 | 19,70 | 19,15 | 19,55 | 0,26% | 320,00 |
12.04.2024 | 19,15 | 19,53 | 18,93 | 19,50 | 2,50% | 1.569,00 |
11.04.2024 | 18,98 | 19,15 | 18,63 | 19,03 | -0,26% | 1.516,00 |
10.04.2024 | 19,15 | 19,15 | 18,75 | 19,08 | -0,26% | 7.252,00 |
09.04.2024 | 19,63 | 19,63 | 19,00 | 19,13 | -2,55% | 1.947,00 |
08.04.2024 | 19,80 | 20,00 | 19,45 | 19,63 | -0,88% | 1.101,00 |
05.04.2024 | 20,03 | 20,03 | 19,60 | 19,80 | -1,12% | 548,00 |
04.04.2024 | 19,80 | 20,50 | 19,45 | 20,03 | 2,04% | 3.086,00 |
03.04.2024 | 19,93 | 20,00 | 19,40 | 19,63 | -2,73% | 438,00 |
02.04.2024 | 19,90 | 20,80 | 19,90 | 20,18 | -1,10% | 1.549,00 |
28.03.2024 | 20,20 | 20,60 | 19,60 | 20,40 | 0,99% | 1.650,00 |
27.03.2024 | 20,10 | 20,30 | 19,70 | 20,20 | 0,50% | 568,00 |
26.03.2024 | 19,90 | 20,10 | 19,45 | 20,10 | 1,01% | 502,00 |
25.03.2024 | 19,65 | 20,00 | 19,10 | 19,90 | 1,27% | 1.937,00 |
22.03.2024 | 20,00 | 20,00 | 19,40 | 19,65 | -1,01% | 2.896,00 |
21.03.2024 | 19,15 | 20,20 | 19,05 | 19,85 | 3,66% | 2.460,00 |
20.03.2024 | 19,25 | 19,25 | 18,75 | 19,15 | -0,91% | 983,00 |
19.03.2024 | 19,70 | 19,70 | 19,13 | 19,33 | -1,53% | 755,00 |
18.03.2024 | 19,80 | 20,38 | 18,20 | 19,63 | -1,63% | 10.550,00 |
15.03.2024 | 20,40 | 20,70 | 19,65 | 19,95 | -2,21% | 2.244,00 |
14.03.2024 | 21,10 | 21,20 | 20,40 | 20,40 | -3,32% | 2.746,00 |
13.03.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -1,40% | 418,00 |
12.03.2024 | 21,60 | 22,00 | 21,30 | 21,40 | -1,38% | 663,00 |
11.03.2024 | 22,00 | 22,20 | 21,60 | 21,70 | -2,47% | 1.727,00 |
08.03.2024 | 21,80 | 22,30 | 21,00 | 22,25 | 3,73% | 2.291,00 |
07.03.2024 | 21,20 | 21,90 | 20,70 | 21,45 | 1,18% | 1.520,00 |
06.03.2024 | 21,20 | 21,30 | 20,90 | 21,20 | 0,00% | 612,00 |
05.03.2024 | 21,50 | 21,65 | 20,50 | 21,20 | -1,40% | 1.615,00 |
04.03.2024 | 21,90 | 22,10 | 21,20 | 21,50 | -1,38% | 916,00 |
01.03.2024 | 22,10 | 22,40 | 21,25 | 21,80 | -1,36% | 1.989,00 |
29.02.2024 | 21,75 | 22,15 | 21,55 | 22,10 | 1,84% | 1.295,00 |
28.02.2024 | 22,30 | 22,30 | 21,60 | 21,70 | -2,69% | 1.087,00 |
27.02.2024 | 22,65 | 22,80 | 22,10 | 22,30 | -1,55% | 2.917,00 |
26.02.2024 | 22,70 | 22,90 | 22,45 | 22,65 | 0,00% | 4.116,00 |
23.02.2024 | 22,60 | 23,65 | 22,50 | 22,65 | 0,44% | 764,00 |
22.02.2024 | 22,10 | 22,85 | 22,10 | 22,55 | 2,50% | 3.319,00 |
21.02.2024 | 22,50 | 22,65 | 21,70 | 22,00 | -3,08% | 3.703,00 |
20.02.2024 | 24,20 | 24,20 | 22,50 | 22,70 | -5,61% | 2.306,00 |
19.02.2024 | 24,00 | 24,20 | 23,80 | 24,05 | 0,42% | 1.757,00 |
16.02.2024 | 23,80 | 24,20 | 22,75 | 23,95 | 0,63% | 7.198,00 |
15.02.2024 | 23,35 | 24,30 | 22,55 | 23,80 | 2,81% | 3.755,00 |
14.02.2024 | 24,00 | 24,25 | 23,15 | 23,15 | -3,54% | 1.363,00 |
13.02.2024 | 23,50 | 24,70 | 23,20 | 24,00 | 2,35% | 10.586,00 |
12.02.2024 | 22,85 | 23,70 | 22,00 | 23,45 | 2,40% | 5.144,00 |
09.02.2024 | 20,50 | 23,55 | 20,50 | 22,90 | 10,36% | 11.158,00 |
08.02.2024 | 20,60 | 21,90 | 20,60 | 20,75 | -0,24% | 234,00 |
07.02.2024 | 21,20 | 22,40 | 20,80 | 20,80 | -1,89% | 6.038,00 |
06.02.2024 | 19,80 | 21,40 | 19,80 | 21,20 | 6,40% | 850,00 |
05.02.2024 | 20,30 | 20,45 | 19,75 | 19,93 | -2,09% | 801,00 |
02.02.2024 | 20,50 | 20,60 | 20,30 | 20,35 | -0,49% | 185,00 |
01.02.2024 | 20,60 | 20,90 | 20,40 | 20,45 | 0,00% | 260,00 |
31.01.2024 | 20,40 | 20,60 | 20,18 | 20,45 | -0,73% | 606,00 |
30.01.2024 | 20,60 | 21,20 | 20,30 | 20,60 | -0,96% | 332,00 |
29.01.2024 | 21,55 | 21,70 | 20,60 | 20,80 | -3,48% | 2.520,00 |
26.01.2024 | 21,50 | 21,85 | 20,90 | 21,55 | 0,23% | 929,00 |
25.01.2024 | 21,65 | 21,70 | 20,80 | 21,50 | -0,46% | 2.555,00 |
24.01.2024 | 21,00 | 21,60 | 19,75 | 21,60 | 1,89% | 530,00 |
23.01.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | 2.672,00 |
22.01.2024 | 20,10 | 21,00 | 20,10 | 20,80 | 2,97% | 3.261,00 |
19.01.2024 | 19,90 | 20,40 | 19,65 | 20,20 | 3,19% | 2.901,00 |
18.01.2024 | 19,93 | 20,05 | 19,55 | 19,58 | -1,76% | 70,00 |
17.01.2024 | 19,55 | 20,35 | 19,10 | 19,93 | 1,79% | 1.457,00 |
16.01.2024 | 20,05 | 20,08 | 19,40 | 19,58 | -2,37% | 207,00 |
15.01.2024 | 19,45 | 20,60 | 19,35 | 20,05 | 3,22% | 1.814,00 |
12.01.2024 | 18,85 | 19,60 | 18,85 | 19,43 | 2,91% | 646,00 |
11.01.2024 | 18,55 | 18,90 | 18,30 | 18,88 | 2,03% | 121,00 |
10.01.2024 | 18,53 | 18,65 | 18,23 | 18,50 | -0,13% | 932,00 |
09.01.2024 | 19,50 | 19,68 | 17,80 | 18,53 | -5,00% | 18.138,00 |
08.01.2024 | 20,20 | 20,50 | 19,30 | 19,50 | -3,94% | 755,00 |
05.01.2024 | 20,20 | 20,40 | 20,03 | 20,30 | 0,50% | 1.091,00 |
04.01.2024 | 19,50 | 20,30 | 19,30 | 20,20 | 3,59% | 101,00 |
03.01.2024 | 19,30 | 19,63 | 19,30 | 19,50 | 0,26% | 208,00 |
02.01.2024 | 19,00 | 19,68 | 19,00 | 19,45 | 2,23% | 1.451,00 |
29.12.2023 | 18,75 | 19,38 | 18,60 | 19,03 | 1,47% | 981,00 |
28.12.2023 | 18,38 | 19,15 | 18,38 | 18,75 | -0,27% | 616,00 |
27.12.2023 | 18,65 | 18,93 | 18,25 | 18,80 | 0,80% | 769,00 |
22.12.2023 | 19,08 | 19,28 | 18,55 | 18,65 | -2,23% | 2.419,00 |