16,025€
2,72%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,75 | 16,23 | 15,63 | 16,08 | 0,31% | - |
| 01.10.2026 | 16,00 | 16,05 | 15,48 | 16,03 | 0,47% | 12.800,00 |
| 30.09.2026 | 16,60 | 16,68 | 15,95 | 15,95 | -2,74% | 19.442,00 |
| 29.09.2026 | 16,05 | 16,40 | 15,73 | 16,40 | 2,50% | 5.800,00 |
| 28.09.2026 | 16,48 | 16,70 | 15,28 | 16,00 | -2,29% | 25.327,00 |
| 25.09.2026 | 16,05 | 16,55 | 15,95 | 16,38 | 2,18% | - |
| 24.09.2026 | 16,25 | 16,48 | 15,73 | 16,03 | -0,93% | 12.000,00 |
| 23.09.2026 | 16,15 | 16,25 | 15,53 | 16,18 | 0,62% | - |
| 22.09.2026 | 16,30 | 16,45 | 15,90 | 16,08 | -0,92% | - |
| 21.09.2026 | 16,05 | 16,68 | 15,75 | 16,23 | 1,56% | 31.750,00 |
| 18.09.2026 | 16,20 | 16,38 | 15,60 | 15,98 | -0,78% | 7.890,00 |
| 17.09.2026 | 16,05 | 16,35 | 14,30 | 16,10 | 0,94% | 9.000,00 |
| 16.09.2026 | 15,68 | 16,28 | 15,50 | 15,95 | 1,92% | 18.700,00 |
| 15.09.2026 | 15,73 | 15,88 | 15,43 | 15,65 | -0,32% | 20.200,00 |
| 14.09.2026 | 15,90 | 16,23 | 15,40 | 15,70 | -1,88% | 18.728,00 |
| 11.09.2026 | 15,85 | 16,58 | 15,45 | 16,00 | 1,75% | - |
| 10.09.2026 | 15,65 | 16,35 | 14,23 | 15,73 | 0,96% | - |
| 09.09.2026 | 15,80 | 15,90 | 15,55 | 15,58 | -0,64% | 2.286,00 |
| 08.09.2026 | 15,60 | 16,60 | 15,00 | 15,68 | 0,16% | - |
| 07.09.2026 | 15,65 | 16,35 | 15,58 | 15,65 | -0,63% | 2.250,00 |
| 04.09.2026 | 16,10 | 16,75 | 15,55 | 15,75 | -3,23% | 15.900,00 |
| 03.09.2026 | 16,45 | 16,90 | 16,25 | 16,28 | -1,21% | 13.200,00 |
| 02.09.2026 | 16,95 | 17,25 | 15,73 | 16,48 | -2,37% | - |
| 01.09.2026 | 16,70 | 16,98 | 16,40 | 16,88 | 1,50% | 28.600,00 |
| 31.08.2026 | 17,18 | 17,35 | 16,50 | 16,63 | -3,06% | 12.000,00 |
| 28.08.2026 | 17,15 | 17,83 | 16,93 | 17,15 | 0,00% | 23.200,00 |
| 27.08.2026 | 16,65 | 17,20 | 16,45 | 17,15 | 2,69% | 25.800,00 |
| 26.08.2026 | 16,60 | 16,85 | 16,50 | 16,70 | 1,06% | - |
| 25.08.2026 | 16,58 | 16,85 | 16,45 | 16,53 | -0,45% | 31.200,00 |
| 24.08.2026 | 15,75 | 16,80 | 15,55 | 16,60 | 5,56% | 16.857,00 |
| 21.08.2026 | 15,75 | 16,10 | 15,38 | 15,73 | 0,00% | - |
| 20.08.2026 | 15,80 | 16,18 | 15,60 | 15,73 | -0,79% | - |
| 19.08.2026 | 15,18 | 16,00 | 15,03 | 15,85 | 4,45% | 13.882,00 |
| 18.08.2026 | 15,70 | 15,80 | 14,95 | 15,18 | -2,72% | - |
| 17.08.2026 | 15,25 | 15,83 | 15,10 | 15,60 | -0,64% | 12.300,00 |
| 14.08.2026 | 15,30 | 15,80 | 15,18 | 15,70 | 2,95% | 3.160,00 |
| 13.08.2026 | 14,70 | 15,63 | 14,20 | 15,25 | 11,31% | 24.025,00 |
| 12.08.2026 | 13,93 | 14,15 | 13,50 | 13,70 | -1,79% | 12.600,00 |
| 11.08.2026 | 14,00 | 14,03 | 13,53 | 13,95 | 0,00% | 47.852,00 |
| 10.08.2026 | 14,13 | 14,20 | 13,63 | 13,95 | -0,89% | 10.500,00 |
| 07.08.2026 | 13,78 | 14,20 | 13,43 | 14,08 | 2,93% | - |
| 06.08.2026 | 14,10 | 14,10 | 13,33 | 13,68 | -3,36% | 12.502,00 |
| 05.08.2026 | 13,85 | 14,23 | 13,60 | 14,15 | 0,71% | - |
| 04.08.2026 | 13,85 | 14,25 | 13,80 | 14,05 | 1,26% | - |
| 03.08.2026 | 13,40 | 14,15 | 11,83 | 13,88 | 4,52% | - |
| 31.07.2026 | 13,30 | 13,65 | 13,10 | 13,28 | 0,19% | - |
| 30.07.2026 | 13,33 | 13,65 | 13,20 | 13,25 | -0,75% | - |
| 29.07.2026 | 13,38 | 13,48 | 13,25 | 13,35 | -0,19% | - |
| 28.07.2026 | 13,00 | 13,63 | 12,65 | 13,38 | -0,37% | 2.368,00 |
| 27.07.2026 | 13,10 | 13,58 | 12,73 | 13,43 | 1,32% | 5,00 |
| 24.07.2026 | 13,30 | 13,63 | 13,10 | 13,25 | 0,38% | 12.200,00 |
| 23.07.2026 | 13,30 | 13,63 | 13,00 | 13,20 | -0,19% | - |
| 22.07.2026 | 13,15 | 13,43 | 13,05 | 13,23 | 0,57% | - |
| 21.07.2026 | 13,13 | 13,35 | 13,03 | 13,15 | -1,50% | - |
| 20.07.2026 | 13,30 | 13,45 | 13,25 | 13,35 | 0,00% | - |
| 17.07.2026 | 13,85 | 13,85 | 13,30 | 13,35 | -2,73% | 3.276,00 |
| 16.07.2026 | 13,50 | 13,93 | 13,48 | 13,73 | 0,73% | - |
| 15.07.2026 | 13,65 | 13,90 | 13,40 | 13,63 | -0,91% | 4.460,00 |
| 14.07.2026 | 13,50 | 13,90 | 13,23 | 13,75 | -0,18% | 1.200,00 |
| 13.07.2026 | 13,50 | 13,98 | 13,15 | 13,78 | -0,72% | - |
| 10.07.2026 | 14,20 | 14,78 | 13,63 | 13,88 | -2,97% | - |
| 09.07.2026 | 14,15 | 14,50 | 13,73 | 14,30 | 0,35% | - |
| 08.07.2026 | 14,80 | 14,80 | 13,93 | 14,25 | -1,89% | - |
| 07.07.2026 | 14,18 | 14,58 | 14,00 | 14,53 | 2,47% | - |
| 06.07.2026 | 14,05 | 14,20 | 13,70 | 14,18 | 1,61% | - |
| 03.07.2026 | 13,85 | 14,03 | 13,68 | 13,95 | 1,27% | - |
| 02.07.2026 | 13,90 | 14,05 | 13,53 | 13,78 | -1,43% | 42.800,00 |
| 01.07.2026 | 13,90 | 14,18 | 13,43 | 13,98 | -0,53% | 23.342,00 |
| 30.06.2026 | 13,75 | 14,23 | 13,48 | 14,05 | 2,18% | 17.420,00 |
| 29.06.2026 | 13,95 | 13,98 | 13,33 | 13,75 | -0,72% | - |
| 26.06.2026 | 14,05 | 14,18 | 13,45 | 13,85 | -1,77% | - |
| 25.06.2026 | 13,88 | 14,18 | 13,83 | 14,10 | 0,53% | - |
| 24.06.2026 | 14,00 | 14,05 | 13,80 | 14,03 | 0,18% | 160,00 |
| 23.06.2026 | 13,90 | 14,10 | 13,83 | 14,00 | 0,54% | 2.550,00 |
| 22.06.2026 | 13,88 | 13,93 | 13,65 | 13,93 | 2,39% | - |
| 19.06.2026 | 14,15 | 14,33 | 13,45 | 13,60 | -2,68% | 9.416,00 |
| 18.06.2026 | 14,20 | 14,23 | 13,98 | 13,98 | -1,24% | - |
| 17.06.2026 | 14,08 | 14,20 | 13,80 | 14,15 | -1,05% | - |
| 16.06.2026 | 13,83 | 14,60 | 13,83 | 14,30 | 2,51% | 23.243,00 |
| 15.06.2026 | 13,05 | 14,05 | 13,05 | 13,95 | 7,51% | - |
| 12.06.2026 | 13,13 | 13,35 | 12,98 | 12,98 | -1,14% | 39,00 |
| 11.06.2026 | 13,30 | 13,38 | 13,08 | 13,13 | -1,32% | - |
| 10.06.2026 | 13,23 | 13,40 | 13,18 | 13,30 | 0,00% | 3.100,00 |
| 09.06.2026 | 13,53 | 13,75 | 13,18 | 13,30 | -1,48% | - |
| 08.06.2026 | 13,43 | 13,68 | 13,30 | 13,50 | -1,10% | 4.978,00 |
| 05.06.2026 | 12,58 | 13,80 | 12,58 | 13,65 | 17,67% | 23.828,00 |
| 04.06.2026 | 11,55 | 11,83 | 11,33 | 11,60 | 0,00% | - |
| 03.06.2026 | 11,90 | 11,98 | 11,30 | 11,60 | -2,52% | - |
| 02.06.2026 | 12,23 | 12,28 | 11,63 | 11,90 | -2,66% | - |
| 01.06.2026 | 12,30 | 12,48 | 12,10 | 12,23 | -0,20% | 12.300,00 |
| 29.05.2026 | 11,95 | 12,55 | 11,83 | 12,25 | 2,30% | - |
| 28.05.2026 | 11,95 | 12,25 | 11,88 | 11,98 | 0,21% | - |
| 27.05.2026 | 12,03 | 12,50 | 11,93 | 11,95 | -0,62% | 11.286,00 |
| 26.05.2026 | 12,05 | 12,23 | 11,55 | 12,03 | -0,21% | - |
| 25.05.2026 | 11,48 | 12,18 | 11,35 | 12,05 | 4,56% | - |
| 22.05.2026 | 11,70 | 12,08 | 11,43 | 11,53 | -1,50% | 15.805,00 |
| 21.05.2026 | 11,68 | 12,08 | 11,55 | 11,70 | 0,21% | - |
| 20.05.2026 | 12,00 | 12,03 | 11,60 | 11,68 | -2,71% | - |
| 19.05.2026 | 11,75 | 12,28 | 11,73 | 12,00 | 1,91% | - |
| 18.05.2026 | 11,60 | 11,90 | 11,40 | 11,78 | 2,17% | 9.500,00 |