11,775€
6,56%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 11,03 | 12,20 | 11,00 | 11,78 | 5,13% | - |
| 13.05.2026 | 11,68 | 11,90 | 10,93 | 11,20 | -4,27% | 23.796,00 |
| 12.05.2026 | 11,45 | 11,78 | 11,43 | 11,70 | 2,18% | - |
| 11.05.2026 | 11,40 | 11,75 | 11,35 | 11,45 | 0,44% | - |
| 08.05.2026 | 11,23 | 11,80 | 11,23 | 11,40 | 0,44% | - |
| 07.05.2026 | 11,50 | 11,75 | 11,30 | 11,35 | -3,20% | - |
| 06.05.2026 | 11,50 | 11,95 | 11,33 | 11,73 | 1,96% | - |
| 05.05.2026 | 11,43 | 11,73 | 11,35 | 11,50 | 1,10% | 5.200,00 |
| 04.05.2026 | 11,40 | 11,80 | 11,20 | 11,38 | -0,66% | - |
| 30.04.2026 | 11,70 | 11,70 | 11,43 | 11,45 | -1,93% | - |
| 29.04.2026 | 11,75 | 11,80 | 11,60 | 11,68 | -0,43% | - |
| 28.04.2026 | 11,90 | 11,93 | 11,63 | 11,73 | -1,68% | - |
| 27.04.2026 | 11,80 | 12,05 | 11,45 | 11,93 | -0,42% | - |
| 24.04.2026 | 11,80 | 12,15 | 11,75 | 11,98 | 1,91% | - |
| 23.04.2026 | 12,15 | 12,23 | 11,68 | 11,75 | -3,49% | 1.470,00 |
| 22.04.2026 | 12,25 | 12,43 | 11,95 | 12,18 | -1,81% | - |
| 21.04.2026 | 11,95 | 12,40 | 11,88 | 12,40 | 2,06% | - |
| 20.04.2026 | 11,68 | 12,38 | 11,33 | 12,15 | 1,89% | - |
| 17.04.2026 | 11,23 | 12,30 | 11,05 | 11,93 | 5,53% | - |
| 16.04.2026 | 10,70 | 11,40 | 10,68 | 11,30 | 5,61% | - |
| 15.04.2026 | 10,73 | 10,80 | 10,58 | 10,70 | -0,93% | - |
| 14.04.2026 | 10,75 | 11,08 | 10,60 | 10,80 | -0,46% | 9.600,00 |
| 13.04.2026 | 10,90 | 11,08 | 10,85 | 10,85 | -0,69% | - |
| 10.04.2026 | 10,65 | 10,93 | 10,43 | 10,93 | 2,58% | - |
| 09.04.2026 | 10,75 | 10,95 | 10,30 | 10,65 | -0,93% | 4.300,00 |
| 08.04.2026 | 10,70 | 11,40 | 10,70 | 10,75 | 0,47% | 12.395,00 |
| 07.04.2026 | 10,75 | 10,83 | 10,60 | 10,70 | -0,70% | - |
| 02.04.2026 | 10,88 | 10,95 | 10,55 | 10,78 | -0,92% | - |
| 01.04.2026 | 10,83 | 11,03 | 10,80 | 10,88 | 0,00% | - |
| 31.03.2026 | 10,85 | 10,95 | 10,70 | 10,88 | 0,23% | - |
| 30.03.2026 | 10,78 | 10,85 | 10,65 | 10,85 | 1,40% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,65 | 10,70 | -2,06% | - |
| 26.03.2026 | 11,20 | 11,38 | 10,90 | 10,93 | -2,46% | - |
| 25.03.2026 | 11,40 | 11,53 | 11,20 | 11,20 | -1,10% | - |
| 24.03.2026 | 11,45 | 11,60 | 11,33 | 11,33 | -1,31% | - |
| 23.03.2026 | 11,45 | 11,70 | 11,05 | 11,48 | -0,65% | - |
| 20.03.2026 | 11,88 | 12,10 | 11,40 | 11,55 | -1,49% | - |
| 19.03.2026 | 11,88 | 12,10 | 11,65 | 11,73 | -1,47% | - |
| 18.03.2026 | 11,85 | 11,98 | 11,75 | 11,90 | 0,21% | - |
| 17.03.2026 | 11,60 | 11,95 | 11,60 | 11,88 | 2,15% | - |
| 16.03.2026 | 11,88 | 11,95 | 11,48 | 11,63 | -2,31% | - |
| 13.03.2026 | 11,88 | 12,33 | 11,80 | 11,90 | 0,42% | - |
| 12.03.2026 | 12,05 | 12,05 | 11,83 | 11,85 | -0,42% | - |
| 11.03.2026 | 11,90 | 12,05 | 11,83 | 11,90 | 0,21% | - |
| 10.03.2026 | 11,80 | 12,00 | 11,80 | 11,88 | 0,64% | - |
| 09.03.2026 | 11,75 | 12,20 | 11,53 | 11,80 | 0,00% | 9.405,00 |
| 06.03.2026 | 11,90 | 12,13 | 11,70 | 11,80 | -0,84% | 2.100,00 |
| 05.03.2026 | 12,03 | 12,30 | 11,80 | 11,90 | -1,24% | - |
| 04.03.2026 | 11,90 | 12,08 | 11,75 | 12,05 | 1,26% | 32.308,00 |
| 03.03.2026 | 11,85 | 12,30 | 11,70 | 11,90 | 0,42% | - |
| 02.03.2026 | 12,00 | 12,45 | 11,85 | 11,85 | -2,27% | 52.900,00 |
| 27.02.2026 | 12,05 | 12,28 | 12,05 | 12,13 | 0,62% | 11.400,00 |
| 26.02.2026 | 11,90 | 12,18 | 11,90 | 12,05 | 1,69% | - |
| 25.02.2026 | 11,78 | 12,08 | 11,65 | 11,85 | 0,42% | 11.770,00 |
| 24.02.2026 | 12,10 | 12,10 | 11,58 | 11,80 | -2,48% | - |
| 23.02.2026 | 12,50 | 12,63 | 11,95 | 12,10 | -3,20% | - |
| 20.02.2026 | 12,53 | 12,78 | 12,28 | 12,50 | 0,00% | 2.000,00 |
| 19.02.2026 | 12,10 | 12,53 | 12,00 | 12,50 | 3,52% | - |
| 18.02.2026 | 12,95 | 12,95 | 12,00 | 12,08 | -6,58% | - |
| 17.02.2026 | 12,95 | 13,28 | 12,70 | 12,93 | -1,90% | 6.000,00 |
| 16.02.2026 | 12,95 | 13,23 | 12,68 | 13,18 | 2,93% | - |
| 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 | 0,63% | 2.000,00 |
| 22.12.2025 | 16,00 | 16,00 | 15,85 | 15,90 | 0,00% | - |
| 19.12.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 18.12.2025 | 16,18 | 16,18 | 15,95 | 16,00 | 0,31% | - |
| 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 |