12,800€
-6,91%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,80 | 13,88 | 12,23 | 12,80 | -6,91% | 8.900,00 |
| 12.02.2026 | 14,20 | 14,20 | 13,75 | 13,75 | -3,17% | 5.814,00 |
| 11.02.2026 | 14,10 | 14,43 | 13,80 | 14,20 | 1,07% | - |
| 10.02.2026 | 13,95 | 14,10 | 13,83 | 14,05 | 0,72% | - |
| 09.02.2026 | 14,23 | 14,28 | 13,85 | 13,95 | -1,93% | 5.103,00 |
| 06.02.2026 | 14,28 | 14,30 | 13,93 | 14,23 | -4,37% | - |
| 05.02.2026 | 14,90 | 14,90 | 14,88 | 14,88 | -1,98% | - |
| 04.02.2026 | 14,90 | 15,20 | 14,90 | 15,18 | 1,85% | - |
| 03.02.2026 | 15,55 | 15,55 | 14,90 | 14,90 | -4,03% | - |
| 02.02.2026 | 15,35 | 15,58 | 15,28 | 15,53 | 1,14% | - |
| 30.01.2026 | 15,38 | 15,50 | 14,95 | 15,35 | 0,00% | 12.978,00 |
| 29.01.2026 | 15,98 | 16,00 | 14,83 | 15,35 | -2,85% | 10.400,00 |
| 28.01.2026 | 15,93 | 16,08 | 15,53 | 15,80 | -0,94% | 900,00 |
| 27.01.2026 | 15,70 | 16,00 | 15,65 | 15,95 | 1,59% | - |
| 26.01.2026 | 15,98 | 16,13 | 15,38 | 15,70 | -0,95% | 4.867,00 |
| 23.01.2026 | 16,40 | 16,40 | 15,70 | 15,85 | -4,23% | - |
| 22.01.2026 | 16,18 | 16,55 | 16,05 | 16,55 | 2,48% | - |
| 21.01.2026 | 16,05 | 16,43 | 15,50 | 16,15 | 0,62% | - |
| 20.01.2026 | 16,48 | 16,55 | 15,98 | 16,05 | -2,73% | - |
| 19.01.2026 | 16,45 | 16,73 | 16,43 | 16,50 | 0,30% | - |
| 16.01.2026 | 16,60 | 16,78 | 16,45 | 16,45 | -0,75% | - |
| 15.01.2026 | 16,25 | 16,73 | 16,25 | 16,58 | 1,84% | - |
| 14.01.2026 | 16,35 | 16,63 | 16,25 | 16,28 | -0,46% | - |
| 13.01.2026 | 16,83 | 16,85 | 16,13 | 16,35 | -2,97% | - |
| 12.01.2026 | 16,85 | 17,05 | 16,68 | 16,85 | -0,15% | 15.300,00 |
| 09.01.2026 | 16,48 | 17,08 | 16,45 | 16,88 | 2,27% | 1.550,00 |
| 08.01.2026 | 16,45 | 16,68 | 16,23 | 16,50 | 0,30% | - |
| 07.01.2026 | 16,03 | 16,48 | 15,98 | 16,45 | 3,46% | - |
| 06.01.2026 | 16,10 | 16,18 | 15,90 | 15,90 | -0,47% | - |
| 05.01.2026 | 15,90 | 16,00 | 15,90 | 15,98 | 1,11% | - |
| 02.01.2026 | 15,90 | 16,23 | 15,80 | 15,80 | 0,64% | 12.250,00 |
| 30.12.2025 | 15,85 | 15,95 | 15,70 | 15,70 | -1,26% | - |
| 29.12.2025 | 16,00 | 16,08 | 15,83 | 15,90 | -0,62% | - |
| 23.12.2025 | 15,93 | 16,10 | 15,90 | 16,00 | 0,31% | 2.000,00 |
| 17.12.2025 | 16,03 | 16,10 | 15,93 | 15,95 | -0,31% | - |
| 16.12.2025 | 16,15 | 16,20 | 15,93 | 16,00 | 0,31% | 1.000,00 |
| 15.12.2025 | 16,08 | 16,20 | 15,95 | 15,95 | -1,54% | - |
| 11.12.2025 | 16,43 | 16,43 | 15,90 | 16,20 | 1,25% | 750,00 |
| 10.12.2025 | 16,18 | 16,18 | 15,90 | 16,00 | 0,95% | 750,00 |
| 09.12.2025 | 16,13 | 16,15 | 15,85 | 15,85 | -0,94% | 500,00 |
| 08.12.2025 | 15,93 | 16,30 | 15,93 | 16,00 | 1,27% | - |
| 05.12.2025 | 16,13 | 16,23 | 15,80 | 15,80 | -0,63% | 1.250,00 |
| 04.12.2025 | 16,05 | 16,18 | 15,85 | 15,90 | 0,00% | 1.500,00 |
| 03.12.2025 | 15,70 | 16,38 | 15,65 | 15,90 | 2,25% | 4.400,00 |
| 02.12.2025 | 15,88 | 15,88 | 15,55 | 15,55 | -1,58% | 1.384,00 |
| 01.12.2025 | 15,75 | 15,95 | 15,75 | 15,80 | 0,64% | 750,00 |
| 28.11.2025 | 15,90 | 15,90 | 15,60 | 15,70 | 0,64% | - |
| 27.11.2025 | 15,60 | 15,93 | 15,45 | 15,60 | 0,65% | - |
| 26.11.2025 | 15,68 | 15,75 | 15,38 | 15,50 | -0,96% | 586,00 |
| 25.11.2025 | 15,80 | 15,95 | 15,65 | 15,65 | -0,32% | 600,00 |
| 24.11.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -0,32% | - |
| 21.11.2025 | 15,85 | 15,95 | 15,65 | 15,75 | 0,00% | - |
| 20.11.2025 | 15,83 | 16,00 | 15,75 | 15,75 | 0,32% | 1.750,00 |
| 19.11.2025 | 15,73 | 15,93 | 15,63 | 15,70 | 0,00% | - |
| 18.11.2025 | 15,70 | 15,83 | 15,45 | 15,70 | -0,63% | - |
| 17.11.2025 | 15,43 | 15,95 | 15,43 | 15,80 | 3,61% | 840,00 |
| 14.11.2025 | 15,45 | 15,85 | 15,10 | 15,25 | -1,61% | - |
| 13.11.2025 | 15,23 | 15,78 | 15,08 | 15,50 | 3,68% | - |
| 12.11.2025 | 15,25 | 15,48 | 14,85 | 14,95 | -1,32% | - |
| 11.11.2025 | 14,30 | 15,30 | 14,18 | 15,15 | 1,34% | - |
| 10.11.2025 | 14,40 | 15,10 | 14,33 | 14,95 | 4,91% | - |
| 07.11.2025 | 15,33 | 16,13 | 13,45 | 14,25 | -1,04% | 676,00 |
| 06.11.2025 | 14,40 | 14,53 | 14,33 | 14,40 | 0,00% | - |
| 05.11.2025 | 14,78 | 14,78 | 14,33 | 14,40 | -2,04% | - |
| 04.11.2025 | 14,90 | 14,90 | 14,63 | 14,70 | 0,34% | - |
| 03.11.2025 | 15,15 | 15,15 | 14,65 | 14,65 | -2,33% | 1.830,00 |
| 31.10.2025 | 15,25 | 15,25 | 14,90 | 15,00 | -2,28% | - |
| 30.10.2025 | 15,53 | 15,53 | 14,85 | 15,35 | 0,99% | - |
| 29.10.2025 | 15,83 | 15,83 | 15,20 | 15,20 | -1,78% | - |
| 28.10.2025 | 15,90 | 16,08 | 15,15 | 15,48 | -1,12% | - |
| 27.10.2025 | 15,98 | 16,13 | 15,63 | 15,65 | -1,88% | - |
| 24.10.2025 | 15,78 | 16,08 | 15,78 | 15,95 | 2,24% | - |
| 23.10.2025 | 15,93 | 15,93 | 15,58 | 15,60 | -0,64% | - |
| 22.10.2025 | 15,65 | 15,93 | 15,65 | 15,70 | -0,32% | - |
| 21.10.2025 | 15,75 | 15,98 | 15,73 | 15,75 | 1,29% | - |
| 20.10.2025 | 15,80 | 16,13 | 15,43 | 15,55 | -1,27% | 30,00 |
| 17.10.2025 | 15,90 | 16,15 | 15,43 | 15,75 | -1,25% | - |
| 16.10.2025 | 16,08 | 16,25 | 15,63 | 15,95 | -1,54% | - |
| 15.10.2025 | 15,95 | 16,43 | 15,93 | 16,20 | 0,00% | - |
| 14.10.2025 | 16,25 | 16,40 | 15,93 | 16,20 | 0,31% | - |
| 13.10.2025 | 16,15 | 16,30 | 15,88 | 16,15 | 0,31% | - |
| 10.10.2025 | 16,05 | 16,28 | 16,05 | 16,10 | -0,31% | - |
| 09.10.2025 | 16,33 | 16,33 | 16,00 | 16,15 | -0,31% | - |
| 08.10.2025 | 16,28 | 16,30 | 16,10 | 16,20 | -0,31% | 20,00 |
| 07.10.2025 | 16,20 | 16,30 | 16,05 | 16,25 | 1,25% | 1.000,00 |
| 06.10.2025 | 16,05 | 16,28 | 16,05 | 16,05 | 0,63% | - |
| 03.10.2025 | 16,10 | 16,10 | 15,93 | 15,95 | -0,62% | - |
| 02.10.2025 | 16,35 | 16,68 | 16,03 | 16,05 | -1,23% | - |
| 01.10.2025 | 16,60 | 16,60 | 16,20 | 16,25 | -1,22% | - |
| 30.09.2025 | 16,78 | 16,90 | 16,45 | 16,45 | -0,30% | 100,00 |
| 29.09.2025 | 16,45 | 16,83 | 16,25 | 16,50 | 1,23% | - |
| 26.09.2025 | 16,23 | 16,45 | 16,13 | 16,30 | 0,62% | 120,00 |
| 25.09.2025 | 16,00 | 16,25 | 15,98 | 16,20 | 1,25% | - |
| 24.09.2025 | 15,85 | 16,13 | 15,60 | 16,00 | 4,92% | - |
| 23.09.2025 | 15,40 | 15,50 | 15,25 | 15,25 | -1,61% | - |
| 22.09.2025 | 15,53 | 15,60 | 15,35 | 15,50 | 0,98% | - |
| 19.09.2025 | 15,98 | 15,98 | 15,35 | 15,35 | -4,06% | - |
| 18.09.2025 | 15,90 | 16,00 | 15,63 | 16,00 | 0,63% | 25,00 |
| 16.09.2025 | 15,68 | 16,10 | 15,53 | 15,90 | 1,92% | - |
| 15.09.2025 | 15,68 | 15,75 | 15,50 | 15,60 | 0,65% | - |