16,050€
0,63%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,88 | 16,25 | 15,85 | 16,13 | 1,10% | 143,00 |
| 01.10.2026 | 16,00 | 16,08 | 15,45 | 15,95 | -1,24% | 4.095,00 |
| 30.09.2026 | 16,65 | 16,65 | 16,05 | 16,15 | -0,77% | 800,00 |
| 29.09.2026 | 16,05 | 16,33 | 15,95 | 16,28 | -0,15% | 1.225,00 |
| 25.09.2026 | 16,05 | 16,30 | 16,05 | 16,30 | 1,40% | - |
| 24.09.2026 | 16,25 | 16,43 | 16,08 | 16,08 | -0,16% | 755,00 |
| 23.09.2026 | 16,00 | 16,25 | 15,83 | 16,10 | -0,77% | 272,00 |
| 22.09.2026 | 16,45 | 16,45 | 15,88 | 16,23 | -1,37% | 453,00 |
| 21.09.2026 | 15,90 | 16,68 | 15,70 | 16,45 | 3,95% | 836,00 |
| 15.09.2026 | 15,65 | 15,88 | 15,55 | 15,83 | 0,16% | 818,00 |
| 14.09.2026 | 15,80 | 16,13 | 15,38 | 15,80 | -2,02% | 1.555,00 |
| 11.09.2026 | 15,85 | 16,28 | 15,85 | 16,13 | 1,90% | 720,00 |
| 10.09.2026 | 15,65 | 16,20 | 15,65 | 15,83 | 1,12% | 262,00 |
| 09.09.2026 | 15,80 | 15,83 | 15,58 | 15,65 | 0,48% | 336,00 |
| 08.09.2026 | 15,45 | 16,03 | 15,20 | 15,58 | -0,80% | 2.726,00 |
| 07.09.2026 | 15,70 | 16,30 | 15,65 | 15,70 | 0,16% | 3.149,00 |
| 04.09.2026 | 16,45 | 16,50 | 15,68 | 15,68 | -3,83% | 933,00 |
| 03.09.2026 | 16,55 | 16,70 | 16,30 | 16,30 | 2,03% | 527,00 |
| 02.09.2026 | 16,95 | 17,30 | 15,70 | 15,98 | -4,05% | 1.964,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,65 | 16,65 | -3,06% | 103,00 |
| 31.08.2026 | 17,10 | 17,38 | 17,05 | 17,18 | 1,33% | 1.703,00 |
| 28.08.2026 | 17,80 | 17,80 | 16,93 | 16,95 | 1,95% | 3.149,00 |
| 27.08.2026 | 16,55 | 16,75 | 16,43 | 16,63 | -0,75% | 1.754,00 |
| 26.08.2026 | 16,60 | 16,83 | 16,55 | 16,75 | 0,30% | 1.170,00 |
| 25.08.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 0,30% | 1.602,00 |
| 24.08.2026 | 15,60 | 16,75 | 15,60 | 16,65 | 4,39% | 7.113,00 |
| 21.08.2026 | 15,75 | 16,10 | 15,50 | 15,95 | 1,43% | 680,00 |
| 20.08.2026 | 15,65 | 15,95 | 15,60 | 15,73 | -0,79% | 46,00 |
| 19.08.2026 | 15,25 | 16,00 | 15,03 | 15,85 | 0,32% | 1.179,00 |
| 18.08.2026 | 15,85 | 15,85 | 15,50 | 15,80 | 2,76% | 4,00 |
| 17.08.2026 | 15,35 | 15,78 | 15,35 | 15,38 | -2,23% | 3.388,00 |
| 14.08.2026 | 15,45 | 15,85 | 15,15 | 15,73 | 3,62% | 4.807,00 |
| 13.08.2026 | 14,65 | 15,43 | 14,60 | 15,18 | 9,76% | 8.018,00 |
| 11.08.2026 | 14,15 | 14,15 | 13,63 | 13,83 | -2,30% | 46,00 |
| 10.08.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | - |
| 06.08.2026 | 13,95 | 14,25 | 13,80 | 14,00 | 3,13% | 510,00 |
| 03.08.2026 | 13,40 | 13,65 | 13,40 | 13,58 | 1,88% | - |
| 31.07.2026 | 13,30 | 13,63 | 13,30 | 13,33 | -0,74% | 3.078,00 |
| 29.07.2026 | 13,30 | 13,45 | 13,30 | 13,43 | 0,37% | 320,00 |
| 28.07.2026 | 13,35 | 13,55 | 13,20 | 13,38 | -0,37% | 1.750,00 |
| 24.07.2026 | 13,15 | 13,58 | 13,15 | 13,43 | 0,94% | 966,00 |
| 22.07.2026 | 13,23 | 13,30 | 13,23 | 13,30 | -2,21% | - |
| 16.07.2026 | 13,48 | 13,63 | 13,48 | 13,60 | 0,00% | - |
| 15.07.2026 | 13,73 | 13,90 | 13,60 | 13,60 | 1,30% | 129,00 |
| 14.07.2026 | 13,65 | 13,65 | 13,30 | 13,43 | 1,32% | 1.020,00 |
| 13.07.2026 | 13,10 | 13,40 | 13,10 | 13,25 | -4,68% | 23,00 |
| 09.07.2026 | 14,00 | 14,45 | 13,70 | 13,90 | 0,91% | 647,00 |
| 06.07.2026 | 13,55 | 13,78 | 13,55 | 13,78 | 0,55% | 15,00 |
| 03.07.2026 | 13,70 | 14,00 | 13,70 | 13,70 | 0,37% | 269,00 |
| 30.06.2026 | 13,90 | 13,90 | 13,50 | 13,65 | -1,62% | 345,00 |
| 25.06.2026 | 13,80 | 13,88 | 13,80 | 13,88 | 0,00% | 3,00 |
| 24.06.2026 | 14,00 | 14,10 | 13,80 | 13,88 | 0,00% | 2.005,00 |
| 19.06.2026 | 13,85 | 13,88 | 13,70 | 13,88 | 0,54% | 311,00 |
| 16.06.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 3,37% | 49,00 |
| 15.06.2026 | 13,30 | 13,50 | 13,05 | 13,35 | 0,95% | 984,00 |
| 12.06.2026 | 13,15 | 13,35 | 13,15 | 13,23 | 0,00% | 103,00 |
| 11.06.2026 | 13,15 | 13,45 | 13,15 | 13,23 | -0,56% | 139,00 |
| 10.06.2026 | 13,35 | 13,35 | 13,28 | 13,30 | -2,56% | 576,00 |
| 09.06.2026 | 13,40 | 13,73 | 13,40 | 13,65 | 0,18% | 183,00 |
| 08.06.2026 | 13,25 | 13,70 | 13,25 | 13,63 | -1,27% | 2.056,00 |
| 05.06.2026 | 12,50 | 13,80 | 12,50 | 13,80 | 12,65% | 24.003,00 |
| 01.06.2026 | 12,40 | 12,55 | 12,08 | 12,25 | 3,16% | 3.420,00 |
| 29.05.2026 | 11,88 | 11,95 | 11,80 | 11,88 | -1,86% | 149,00 |
| 28.05.2026 | 11,95 | 12,20 | 11,85 | 12,10 | -3,01% | 544,00 |
| 27.05.2026 | 12,20 | 12,48 | 11,95 | 12,48 | 4,83% | 1.384,00 |
| 26.05.2026 | 12,20 | 12,20 | 11,80 | 11,90 | -1,24% | 252,00 |
| 25.05.2026 | 11,65 | 12,15 | 11,43 | 12,05 | 2,55% | 1.224,00 |
| 22.05.2026 | 11,70 | 11,85 | 11,40 | 11,75 | 0,64% | 719,00 |
| 21.05.2026 | 11,85 | 11,85 | 11,63 | 11,68 | -2,71% | 1,00 |
| 20.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 19.05.2026 | 11,83 | 12,10 | 11,83 | 12,10 | 4,54% | 185,00 |
| 15.05.2026 | 11,70 | 11,88 | 11,53 | 11,58 | -2,32% | 1.248,00 |
| 14.05.2026 | 11,15 | 12,00 | 11,00 | 11,85 | 4,87% | 3.281,00 |
| 13.05.2026 | 11,80 | 11,90 | 11,30 | 11,30 | 0,67% | 1.753,00 |
| 08.05.2026 | 11,25 | 11,25 | 11,23 | 11,23 | -2,81% | 100,00 |
| 07.05.2026 | 11,48 | 11,75 | 11,30 | 11,55 | 0,22% | 769,00 |
| 06.05.2026 | 11,65 | 11,65 | 11,53 | 11,53 | 0,22% | - |
| 05.05.2026 | 11,38 | 11,70 | 11,35 | 11,50 | 1,10% | 685,00 |
| 04.05.2026 | 11,20 | 11,80 | 11,20 | 11,38 | -0,66% | 1.035,00 |
| 30.04.2026 | 11,70 | 11,70 | 11,43 | 11,45 | -1,93% | 40,00 |
| 29.04.2026 | 11,75 | 11,80 | 11,55 | 11,68 | -0,43% | 564,00 |
| 28.04.2026 | 11,90 | 11,93 | 11,55 | 11,73 | 0,00% | 604,00 |
| 27.04.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -2,09% | - |
| 24.04.2026 | 11,75 | 12,15 | 11,75 | 11,98 | 1,48% | 542,00 |
| 23.04.2026 | 12,15 | 12,28 | 11,70 | 11,80 | -3,67% | 1.154,00 |
| 22.04.2026 | 12,28 | 12,35 | 12,23 | 12,25 | 0,82% | 825,00 |
| 21.04.2026 | 11,85 | 12,45 | 11,85 | 12,15 | 3,18% | 3.516,00 |
| 20.04.2026 | 11,78 | 11,88 | 11,50 | 11,78 | -2,48% | 1.286,00 |
| 17.04.2026 | 11,20 | 12,23 | 11,03 | 12,08 | 7,81% | 5.836,00 |
| 16.04.2026 | 10,75 | 11,50 | 10,75 | 11,20 | 4,43% | 9.054,00 |
| 15.04.2026 | 10,95 | 10,95 | 10,58 | 10,73 | 0,23% | 519,00 |
| 14.04.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -2,73% | 390,00 |
| 13.04.2026 | 10,90 | 11,05 | 10,85 | 11,00 | 0,92% | 771,00 |
| 10.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | 186,00 |
| 09.04.2026 | 10,80 | 10,93 | 10,28 | 10,65 | -5,33% | 3.191,00 |
| 08.04.2026 | 10,73 | 11,40 | 10,73 | 11,25 | 5,39% | 956,00 |
| 07.04.2026 | 10,75 | 10,85 | 10,68 | 10,68 | -0,70% | 338,00 |
| 02.04.2026 | 10,85 | 10,88 | 10,53 | 10,75 | -0,46% | 5.212,00 |
| 01.04.2026 | 10,80 | 11,13 | 10,80 | 10,80 | -1,14% | 8.350,00 |
| 31.03.2026 | 10,95 | 10,95 | 10,80 | 10,93 | 0,69% | 382,00 |