16,050€
-0,93%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 15,75 | 15,75 | 15,43 | 15,50 | -0,96% | - |
| 11.09.2025 | 15,75 | 15,75 | 15,63 | 15,65 | 0,97% | - |
| 10.09.2025 | 15,80 | 15,80 | 15,48 | 15,50 | -0,64% | - |
| 09.09.2025 | 15,68 | 15,88 | 15,58 | 15,60 | -0,32% | - |
| 05.09.2025 | 16,03 | 16,03 | 15,58 | 15,65 | -1,88% | - |
| 04.09.2025 | 15,90 | 16,28 | 15,75 | 15,95 | 0,63% | - |
| 03.09.2025 | 15,78 | 15,95 | 15,63 | 15,85 | 1,93% | - |
| 02.09.2025 | 15,95 | 15,95 | 15,55 | 15,55 | -1,89% | - |
| 01.09.2025 | 15,73 | 16,00 | 15,60 | 15,85 | 0,96% | - |
| 29.08.2025 | 15,90 | 16,18 | 15,55 | 15,70 | -1,26% | - |
| 28.08.2025 | 16,23 | 16,25 | 15,85 | 15,90 | -1,55% | - |
| 27.08.2025 | 15,88 | 16,30 | 15,88 | 16,15 | 1,73% | - |
| 26.08.2025 | 15,85 | 16,00 | 15,75 | 15,88 | -0,16% | - |
| 25.08.2025 | 16,10 | 16,10 | 15,88 | 15,90 | -1,24% | - |
| 22.08.2025 | 15,88 | 16,10 | 15,68 | 16,10 | 1,42% | - |
| 21.08.2025 | 16,35 | 16,35 | 15,85 | 15,88 | -2,16% | - |
| 20.08.2025 | 16,20 | 16,25 | 16,05 | 16,23 | 0,00% | - |
| 19.08.2025 | 16,10 | 16,30 | 15,90 | 16,23 | 0,78% | - |
| 18.08.2025 | 16,10 | 16,18 | 15,78 | 16,10 | 0,00% | - |
| 15.08.2025 | 15,75 | 16,10 | 15,65 | 16,10 | 2,38% | - |
| 14.08.2025 | 15,68 | 15,80 | 15,33 | 15,73 | 0,48% | - |
| 13.08.2025 | 15,63 | 16,10 | 15,35 | 15,65 | -0,63% | - |
| 12.08.2025 | 15,65 | 16,08 | 15,50 | 15,75 | 0,80% | - |
| 11.08.2025 | 15,30 | 16,30 | 15,30 | 15,63 | 2,29% | - |
| 08.08.2025 | 16,38 | 16,53 | 15,08 | 15,28 | -6,86% | - |
| 07.08.2025 | 16,50 | 16,60 | 16,18 | 16,40 | -0,61% | - |
| 06.08.2025 | 16,55 | 16,60 | 16,28 | 16,50 | -0,30% | 1.650,00 |
| 05.08.2025 | 16,25 | 16,63 | 16,10 | 16,55 | 1,85% | - |
| 04.08.2025 | 16,18 | 16,68 | 15,85 | 16,25 | 0,31% | - |
| 01.08.2025 | 16,35 | 16,63 | 16,15 | 16,20 | -0,77% | - |
| 31.07.2025 | 16,68 | 16,80 | 16,33 | 16,33 | -2,25% | - |
| 30.07.2025 | 16,78 | 16,93 | 16,38 | 16,70 | 0,45% | 1.350,00 |
| 29.07.2025 | 16,63 | 16,80 | 16,55 | 16,63 | 0,45% | 200,00 |
| 28.07.2025 | 16,70 | 16,73 | 16,55 | 16,55 | -0,30% | 200,00 |
| 25.07.2025 | 16,68 | 16,95 | 16,58 | 16,60 | -0,60% | - |
| 24.07.2025 | 16,65 | 16,95 | 16,65 | 16,70 | 0,45% | - |
| 23.07.2025 | 16,70 | 16,98 | 16,53 | 16,63 | 0,30% | - |
| 22.07.2025 | 16,75 | 16,85 | 16,58 | 16,58 | -1,34% | - |
| 21.07.2025 | 17,23 | 17,23 | 16,60 | 16,80 | -2,47% | - |
| 18.07.2025 | 17,28 | 17,45 | 17,13 | 17,23 | -0,43% | 500,00 |
| 17.07.2025 | 17,18 | 17,30 | 16,95 | 17,30 | 0,58% | 180,00 |
| 16.07.2025 | 17,20 | 17,25 | 16,73 | 17,20 | 0,29% | - |
| 15.07.2025 | 16,90 | 17,40 | 16,90 | 17,15 | 1,48% | - |
| 14.07.2025 | 17,13 | 17,13 | 16,63 | 16,90 | 0,00% | - |
| 11.07.2025 | 17,15 | 17,28 | 16,73 | 16,90 | -1,31% | - |
| 10.07.2025 | 16,95 | 17,20 | 16,78 | 17,13 | 1,33% | 174,00 |
| 09.07.2025 | 16,73 | 16,93 | 16,53 | 16,90 | 0,90% | - |
| 08.07.2025 | 16,18 | 16,83 | 16,13 | 16,75 | 3,72% | - |
| 07.07.2025 | 16,00 | 16,15 | 15,83 | 16,15 | 0,78% | - |
| 04.07.2025 | 16,05 | 16,05 | 15,73 | 16,03 | -0,16% | - |
| 03.07.2025 | 15,60 | 16,05 | 15,60 | 16,05 | 1,58% | - |
| 02.07.2025 | 15,95 | 16,05 | 15,63 | 15,80 | -0,94% | - |
| 01.07.2025 | 15,95 | 16,00 | 15,68 | 15,95 | 0,79% | - |
| 30.06.2025 | 16,25 | 16,33 | 15,60 | 15,83 | -2,62% | - |
| 27.06.2025 | 16,05 | 16,48 | 16,05 | 16,25 | 0,31% | - |
| 26.06.2025 | 15,85 | 16,45 | 15,85 | 16,20 | 0,78% | - |
| 25.06.2025 | 15,95 | 16,35 | 15,95 | 16,08 | 0,63% | - |
| 24.06.2025 | 15,65 | 16,13 | 15,65 | 15,98 | 1,59% | - |
| 23.06.2025 | 15,65 | 15,90 | 15,40 | 15,73 | -0,32% | - |
| 20.06.2025 | 15,45 | 15,80 | 15,43 | 15,78 | 1,45% | - |
| 19.06.2025 | 15,85 | 15,95 | 15,30 | 15,55 | -2,20% | - |
| 18.06.2025 | 15,70 | 16,15 | 15,38 | 15,90 | 0,79% | - |
| 17.06.2025 | 16,30 | 16,30 | 15,58 | 15,78 | -2,62% | 300,00 |
| 16.06.2025 | 16,45 | 16,60 | 16,15 | 16,20 | -1,22% | - |
| 13.06.2025 | 16,35 | 16,70 | 16,08 | 16,40 | 0,00% | - |
| 12.06.2025 | 16,68 | 16,88 | 16,25 | 16,40 | -1,50% | - |
| 11.06.2025 | 16,95 | 17,10 | 16,65 | 16,65 | -1,91% | - |
| 10.06.2025 | 17,45 | 17,53 | 16,63 | 16,98 | -4,37% | 400,00 |
| 09.06.2025 | 17,68 | 17,85 | 17,60 | 17,75 | 0,71% | - |
| 06.06.2025 | 17,60 | 17,70 | 17,43 | 17,63 | 0,00% | 50,00 |
| 05.06.2025 | 16,40 | 17,70 | 16,40 | 17,63 | 5,86% | - |
| 04.06.2025 | 17,20 | 17,50 | 16,65 | 16,65 | -3,34% | - |
| 03.06.2025 | 16,90 | 17,50 | 16,90 | 17,23 | 1,62% | - |
| 02.06.2025 | 17,05 | 17,28 | 16,50 | 16,95 | -0,59% | - |
| 30.05.2025 | 16,40 | 17,20 | 16,38 | 17,05 | 3,33% | 1.650,00 |
| 29.05.2025 | 16,30 | 16,70 | 16,30 | 16,50 | 0,61% | 35,00 |
| 28.05.2025 | 15,90 | 16,48 | 15,90 | 16,40 | 2,50% | - |
| 27.05.2025 | 15,88 | 16,25 | 15,70 | 16,00 | 0,63% | - |