11,625€
-5,10%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 10,78 | 10,90 | 10,65 | 10,85 | 0,93% | 1.366,00 |
| 27.03.2026 | 10,95 | 10,95 | 10,65 | 10,75 | -3,37% | 1.546,00 |
| 26.03.2026 | 11,20 | 11,40 | 10,93 | 11,13 | -0,89% | 3.531,00 |
| 25.03.2026 | 11,43 | 11,45 | 11,23 | 11,23 | -0,88% | - |
| 24.03.2026 | 11,45 | 11,55 | 11,33 | 11,33 | 0,89% | - |
| 23.03.2026 | 11,40 | 11,45 | 11,23 | 11,23 | -2,60% | 3.382,00 |
| 20.03.2026 | 11,88 | 11,93 | 11,35 | 11,53 | -3,15% | 803,00 |
| 19.03.2026 | 11,85 | 11,90 | 11,70 | 11,90 | 0,42% | 220,00 |
| 18.03.2026 | 11,75 | 11,98 | 11,75 | 11,85 | -0,21% | 2.617,00 |
| 17.03.2026 | 11,95 | 11,98 | 11,70 | 11,88 | 2,15% | 26,00 |
| 16.03.2026 | 11,88 | 11,95 | 11,35 | 11,63 | -2,31% | 6.853,00 |
| 13.03.2026 | 11,88 | 11,98 | 11,80 | 11,90 | 0,42% | 2.847,00 |
| 12.03.2026 | 11,90 | 12,05 | 11,80 | 11,85 | -0,42% | 3.014,00 |
| 11.03.2026 | 11,93 | 11,95 | 11,80 | 11,90 | 0,21% | 2.388,00 |
| 10.03.2026 | 11,65 | 12,00 | 11,65 | 11,88 | 2,37% | 4.456,00 |
| 09.03.2026 | 11,85 | 11,85 | 11,48 | 11,60 | -1,69% | 1.819,00 |
| 06.03.2026 | 11,75 | 12,05 | 11,75 | 11,80 | -2,28% | 818,00 |
| 05.03.2026 | 12,03 | 12,35 | 12,00 | 12,08 | 0,42% | 1.430,00 |
| 04.03.2026 | 12,00 | 12,03 | 11,73 | 12,03 | 1,05% | 5.144,00 |
| 03.03.2026 | 11,85 | 12,10 | 11,70 | 11,90 | 0,21% | 3.777,00 |
| 02.03.2026 | 12,08 | 12,20 | 11,88 | 11,88 | -3,26% | 1.208,00 |
| 27.02.2026 | 12,20 | 12,30 | 12,05 | 12,28 | 1,87% | 305,00 |
| 26.02.2026 | 12,00 | 12,18 | 11,90 | 12,05 | 0,42% | 1.231,00 |
| 25.02.2026 | 11,85 | 12,00 | 11,65 | 12,00 | 2,78% | 6.921,00 |
| 24.02.2026 | 11,95 | 11,95 | 11,68 | 11,68 | -6,60% | 450,00 |
| 23.02.2026 | 12,65 | 12,65 | 12,50 | 12,50 | 0,00% | 80,00 |
| 20.02.2026 | 12,48 | 12,78 | 12,40 | 12,50 | 0,00% | 2.939,00 |
| 19.02.2026 | 12,05 | 12,65 | 11,95 | 12,50 | 2,04% | 6.715,00 |
| 18.02.2026 | 12,95 | 12,95 | 12,18 | 12,25 | -5,41% | 3.797,00 |
| 17.02.2026 | 13,10 | 13,10 | 12,95 | 12,95 | -1,52% | 254,00 |
| 16.02.2026 | 13,00 | 13,18 | 12,68 | 13,15 | -3,13% | 13.930,00 |
| 13.02.2026 | 13,65 | 13,88 | 13,58 | 13,58 | -4,74% | 4.621,00 |
| 12.02.2026 | 14,35 | 14,35 | 14,00 | 14,25 | 2,70% | 1.235,00 |
| 11.02.2026 | 14,10 | 14,25 | 13,80 | 13,88 | -0,18% | 3.429,00 |
| 10.02.2026 | 14,10 | 14,10 | 13,85 | 13,90 | -0,36% | 3.212,00 |
| 09.02.2026 | 14,10 | 14,30 | 13,80 | 13,95 | -1,24% | 3.730,00 |
| 06.02.2026 | 14,28 | 14,28 | 14,05 | 14,13 | -1,57% | 1.100,00 |
| 05.02.2026 | 14,88 | 14,90 | 14,03 | 14,35 | -3,53% | 5.764,00 |
| 04.02.2026 | 14,85 | 15,18 | 14,85 | 14,88 | -1,65% | 2.959,00 |
| 03.02.2026 | 15,65 | 15,65 | 15,13 | 15,13 | -2,58% | 28,00 |
| 02.02.2026 | 15,40 | 15,55 | 15,28 | 15,53 | 1,14% | 789,00 |
| 30.01.2026 | 15,10 | 15,38 | 15,10 | 15,35 | -2,85% | 180,00 |
| 29.01.2026 | 16,00 | 16,00 | 15,73 | 15,80 | 1,61% | 1.027,00 |
| 28.01.2026 | 16,05 | 16,05 | 15,55 | 15,55 | -2,35% | 259,00 |
| 27.01.2026 | 15,65 | 16,05 | 15,65 | 15,93 | 1,27% | 1.712,00 |
| 26.01.2026 | 16,00 | 16,10 | 15,73 | 15,73 | 0,00% | 1.450,00 |
| 23.01.2026 | 16,35 | 16,40 | 15,70 | 15,73 | -3,23% | 860,00 |
| 22.01.2026 | 16,23 | 16,50 | 16,10 | 16,25 | 0,93% | 1.364,00 |
| 21.01.2026 | 16,20 | 16,20 | 15,50 | 16,10 | 1,26% | 1.633,00 |
| 20.01.2026 | 16,50 | 16,50 | 15,90 | 15,90 | -3,64% | 3.328,00 |
| 19.01.2026 | 16,43 | 16,65 | 16,30 | 16,50 | 0,30% | 1.086,00 |
| 16.01.2026 | 16,65 | 16,73 | 16,30 | 16,45 | 0,15% | 971,00 |
| 15.01.2026 | 16,33 | 16,45 | 16,30 | 16,43 | -0,90% | 433,00 |
| 14.01.2026 | 16,35 | 16,63 | 16,35 | 16,58 | 1,84% | 229,00 |
| 13.01.2026 | 16,70 | 16,83 | 16,20 | 16,28 | -3,41% | 1.717,00 |
| 12.01.2026 | 16,95 | 16,95 | 16,75 | 16,85 | -0,15% | 131,00 |
| 09.01.2026 | 16,60 | 16,88 | 16,60 | 16,88 | 4,01% | 2.246,00 |
| 08.01.2026 | 16,35 | 16,45 | 16,23 | 16,23 | -1,37% | - |
| 07.01.2026 | 16,03 | 16,48 | 16,03 | 16,45 | 2,49% | 2.752,00 |
| 06.01.2026 | 16,10 | 16,13 | 16,03 | 16,05 | 0,63% | - |
| 05.01.2026 | 15,75 | 15,95 | 15,75 | 15,95 | -0,16% | 3,00 |