17,400€
-2,25%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 17,30 | 17,60 | 17,30 | 17,40 | -0,85% | - |
| 05.02.2025 | 17,20 | 17,65 | 17,08 | 17,55 | 2,03% | 500,00 |
| 04.02.2025 | 17,05 | 17,33 | 16,80 | 17,20 | -0,15% | - |
| 03.02.2025 | 16,88 | 17,50 | 16,53 | 17,23 | -0,43% | - |
| 31.01.2025 | 16,58 | 17,78 | 16,50 | 17,30 | 4,53% | - |
| 30.01.2025 | 16,75 | 17,20 | 16,55 | 16,55 | -1,19% | 505,00 |
| 29.01.2025 | 15,70 | 16,75 | 15,70 | 16,75 | 5,68% | - |
| 28.01.2025 | 16,10 | 16,20 | 15,75 | 15,85 | -1,55% | - |
| 27.01.2025 | 16,20 | 16,30 | 16,05 | 16,10 | -2,13% | - |
| 24.01.2025 | 15,85 | 16,68 | 15,80 | 16,45 | 2,33% | - |
| 23.01.2025 | 15,73 | 16,13 | 15,58 | 16,08 | 3,04% | - |
| 22.01.2025 | 15,88 | 17,28 | 15,55 | 15,60 | -1,27% | - |
| 21.01.2025 | 15,95 | 15,95 | 15,75 | 15,80 | -0,94% | - |
| 20.01.2025 | 16,00 | 16,20 | 15,80 | 15,95 | -0,31% | 301,00 |
| 17.01.2025 | 15,60 | 16,00 | 15,50 | 16,00 | 0,47% | - |
| 16.01.2025 | 15,85 | 16,08 | 15,80 | 15,93 | -0,31% | - |
| 15.01.2025 | 16,30 | 16,50 | 15,93 | 15,98 | -2,89% | - |
| 14.01.2025 | 16,15 | 16,58 | 16,15 | 16,45 | 0,61% | - |
| 13.01.2025 | 16,25 | 16,45 | 16,20 | 16,35 | 0,00% | 2.875,00 |
| 10.01.2025 | 16,10 | 16,48 | 16,10 | 16,35 | 0,00% | - |
| 09.01.2025 | 16,10 | 16,45 | 16,10 | 16,35 | -0,15% | - |
| 08.01.2025 | 16,25 | 16,58 | 16,25 | 16,38 | -0,61% | - |
| 07.01.2025 | 16,90 | 17,00 | 16,38 | 16,48 | -3,09% | - |
| 06.01.2025 | 16,65 | 17,00 | 16,60 | 17,00 | 0,74% | - |
| 03.01.2025 | 16,80 | 16,95 | 16,75 | 16,88 | 0,00% | - |
| 02.01.2025 | 16,83 | 17,08 | 16,75 | 16,88 | 0,75% | - |
| 30.12.2024 | 16,83 | 17,00 | 16,73 | 16,75 | -0,45% | - |
| 27.12.2024 | 16,80 | 17,03 | 16,80 | 16,83 | -0,30% | 840,00 |
| 23.12.2024 | 16,98 | 17,13 | 16,88 | 16,88 | -1,60% | - |
| 20.12.2024 | 16,60 | 17,38 | 16,60 | 17,15 | 1,33% | - |
| 19.12.2024 | 16,65 | 16,95 | 16,60 | 16,93 | 0,59% | 240,00 |
| 18.12.2024 | 17,15 | 17,15 | 16,60 | 16,83 | -1,75% | - |
| 17.12.2024 | 16,55 | 17,13 | 16,55 | 17,13 | 2,09% | - |
| 16.12.2024 | 16,80 | 17,08 | 16,55 | 16,78 | -0,74% | - |
| 13.12.2024 | 17,05 | 17,05 | 16,75 | 16,90 | -0,73% | - |
| 12.12.2024 | 17,05 | 17,15 | 16,88 | 17,03 | 0,15% | 290,00 |
| 11.12.2024 | 17,10 | 17,35 | 16,78 | 17,00 | -1,73% | 400,00 |
| 10.12.2024 | 17,15 | 17,48 | 17,15 | 17,30 | -0,29% | - |
| 09.12.2024 | 17,20 | 17,40 | 17,20 | 17,35 | -0,29% | - |
| 06.12.2024 | 17,08 | 17,43 | 16,98 | 17,40 | 1,61% | - |
| 05.12.2024 | 17,10 | 17,45 | 16,88 | 17,13 | -0,15% | - |
| 04.12.2024 | 17,15 | 17,30 | 16,93 | 17,15 | -0,15% | 74,00 |
| 03.12.2024 | 17,15 | 17,33 | 17,13 | 17,18 | -0,15% | - |
| 02.12.2024 | 17,53 | 18,18 | 17,18 | 17,20 | -1,71% | - |
| 29.11.2024 | 17,65 | 17,75 | 17,30 | 17,50 | -0,85% | 10,00 |
| 28.11.2024 | 17,60 | 18,90 | 17,60 | 17,65 | -0,84% | - |
| 27.11.2024 | 17,80 | 18,03 | 17,73 | 17,80 | -0,14% | - |
| 26.11.2024 | 17,70 | 17,93 | 17,70 | 17,83 | -0,14% | - |
| 25.11.2024 | 17,93 | 18,15 | 17,80 | 17,85 | -0,42% | - |
| 22.11.2024 | 17,45 | 18,03 | 17,45 | 17,93 | 1,56% | - |
| 21.11.2024 | 17,88 | 18,13 | 17,43 | 17,65 | -1,40% | - |
| 20.11.2024 | 17,35 | 17,90 | 17,25 | 17,90 | 1,99% | - |
| 19.11.2024 | 18,25 | 18,65 | 17,25 | 17,55 | -4,88% | - |
| 18.11.2024 | 18,55 | 18,90 | 18,38 | 18,45 | -0,54% | - |
| 15.11.2024 | 18,35 | 18,90 | 18,35 | 18,55 | 0,00% | - |
| 14.11.2024 | 17,80 | 19,48 | 17,70 | 18,55 | 3,92% | - |
| 13.11.2024 | 16,95 | 17,90 | 16,80 | 17,85 | 5,31% | - |
| 12.11.2024 | 17,00 | 17,20 | 16,63 | 16,95 | -1,45% | - |
| 11.11.2024 | 16,40 | 17,33 | 16,25 | 17,20 | 5,68% | - |
| 08.11.2024 | 15,18 | 16,68 | 15,18 | 16,28 | 11,47% | 75,00 |
| 07.11.2024 | 14,55 | 14,85 | 14,15 | 14,60 | -1,02% | - |
| 06.11.2024 | 15,10 | 15,10 | 14,50 | 14,75 | -2,16% | - |
| 05.11.2024 | 14,85 | 15,15 | 14,85 | 15,08 | 0,17% | - |
| 04.11.2024 | 14,90 | 15,05 | 14,90 | 15,05 | 1,01% | - |
| 01.11.2024 | 14,70 | 15,08 | 14,70 | 14,90 | 0,34% | - |
| 31.10.2024 | 14,60 | 15,03 | 14,53 | 14,85 | 0,34% | - |
| 30.10.2024 | 15,05 | 15,08 | 14,80 | 14,80 | -1,66% | - |
| 29.10.2024 | 14,95 | 15,18 | 14,78 | 15,05 | 0,67% | 900,00 |
| 28.10.2024 | 15,00 | 15,10 | 14,95 | 14,95 | -0,33% | - |
| 25.10.2024 | 14,80 | 15,30 | 14,80 | 15,00 | 0,33% | - |
| 24.10.2024 | 14,95 | 15,05 | 14,83 | 14,95 | 0,00% | - |
| 23.10.2024 | 14,80 | 15,18 | 14,80 | 14,95 | -0,33% | - |
| 22.10.2024 | 14,58 | 15,10 | 14,58 | 15,00 | 3,09% | - |
| 21.10.2024 | 14,73 | 14,95 | 14,50 | 14,55 | -1,36% | 73,00 |
| 18.10.2024 | 14,20 | 15,00 | 14,20 | 14,75 | 2,08% | - |
| 17.10.2024 | 13,95 | 14,80 | 13,85 | 14,45 | 2,12% | - |
| 16.10.2024 | 14,30 | 14,30 | 13,70 | 14,15 | -1,05% | - |
| 15.10.2024 | 14,25 | 14,65 | 14,10 | 14,30 | 0,53% | - |
| 14.10.2024 | 14,18 | 14,25 | 13,95 | 14,23 | 0,53% | - |
| 11.10.2024 | 14,10 | 14,35 | 14,10 | 14,15 | -1,05% | - |
| 10.10.2024 | 14,13 | 14,30 | 13,93 | 14,30 | 1,24% | - |
| 09.10.2024 | 13,98 | 14,28 | 13,95 | 14,13 | 0,89% | - |
| 08.10.2024 | 14,45 | 14,75 | 13,98 | 14,00 | -4,11% | - |
| 07.10.2024 | 14,60 | 14,75 | 14,25 | 14,60 | 0,00% | - |
| 04.10.2024 | 14,55 | 14,73 | 13,78 | 14,60 | 0,34% | - |
| 03.10.2024 | 14,75 | 14,95 | 14,15 | 14,55 | -2,35% | - |
| 02.10.2024 | 14,90 | 15,08 | 14,73 | 14,90 | 0,00% | - |
| 01.10.2024 | 14,93 | 15,00 | 14,80 | 14,90 | -0,33% | - |
| 30.09.2024 | 15,00 | 15,00 | 14,85 | 14,95 | 0,00% | - |
| 27.09.2024 | 14,88 | 15,23 | 14,88 | 14,95 | 0,34% | 1.650,00 |
| 26.09.2024 | 15,05 | 15,20 | 14,88 | 14,90 | -0,83% | - |
| 25.09.2024 | 14,98 | 15,05 | 14,85 | 15,03 | 0,50% | - |
| 24.09.2024 | 15,00 | 15,00 | 14,83 | 14,95 | -0,33% | 50,00 |
| 23.09.2024 | 14,70 | 15,10 | 14,70 | 15,00 | 0,67% | - |
| 20.09.2024 | 15,05 | 15,25 | 14,75 | 14,90 | -2,30% | 2.263,00 |
| 19.09.2024 | 14,70 | 15,30 | 14,65 | 15,25 | 4,10% | - |
| 18.09.2024 | 14,98 | 15,03 | 14,65 | 14,65 | -2,98% | 1.302,00 |
| 17.09.2024 | 15,03 | 15,13 | 14,88 | 15,10 | 1,00% | - |
| 16.09.2024 | 15,85 | 16,05 | 14,75 | 14,95 | -5,68% | - |
| 13.09.2024 | 15,45 | 15,98 | 15,45 | 15,85 | 1,28% | - |