19,400€
-1,40%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 19,68 | 19,73 | 19,38 | 19,45 | -1,14% | - |
18.03.2024 | 19,95 | 20,38 | 18,43 | 19,68 | -1,25% | 200,00 |
15.03.2024 | 20,40 | 20,55 | 19,70 | 19,93 | -2,09% | 520,00 |
14.03.2024 | 21,10 | 21,15 | 20,35 | 20,35 | -3,55% | - |
13.03.2024 | 21,30 | 21,45 | 21,10 | 21,10 | -0,94% | 75,00 |
12.03.2024 | 21,70 | 21,95 | 21,30 | 21,30 | -1,84% | 180,00 |
11.03.2024 | 22,20 | 22,20 | 21,70 | 21,70 | -2,25% | 160,00 |
08.03.2024 | 21,40 | 22,30 | 21,30 | 22,20 | 3,74% | 177,00 |
07.03.2024 | 21,20 | 21,90 | 20,95 | 21,40 | 0,94% | - |
06.03.2024 | 21,20 | 21,25 | 20,95 | 21,20 | 0,00% | - |
05.03.2024 | 21,50 | 21,65 | 20,40 | 21,20 | -1,17% | 16,00 |
04.03.2024 | 21,80 | 21,95 | 21,30 | 21,45 | -1,61% | - |
01.03.2024 | 22,10 | 22,20 | 21,25 | 21,80 | -1,36% | 240,00 |
29.02.2024 | 21,70 | 22,20 | 21,70 | 22,10 | 2,08% | - |
28.02.2024 | 22,25 | 22,35 | 21,60 | 21,65 | -2,91% | 30,00 |
27.02.2024 | 22,60 | 22,75 | 22,15 | 22,30 | -1,33% | 695,00 |
26.02.2024 | 22,60 | 22,90 | 22,30 | 22,60 | 0,00% | 62,00 |
23.02.2024 | 22,55 | 23,60 | 22,55 | 22,60 | 0,22% | 110,00 |
22.02.2024 | 22,10 | 22,75 | 22,10 | 22,55 | 2,04% | 347,00 |
21.02.2024 | 22,25 | 22,70 | 21,95 | 22,10 | -0,67% | 180,00 |
20.02.2024 | 24,10 | 24,10 | 22,25 | 22,25 | -7,68% | 225,00 |
19.02.2024 | 24,00 | 24,30 | 23,80 | 24,10 | 0,42% | 44,00 |
16.02.2024 | 23,85 | 24,20 | 22,80 | 24,00 | 0,63% | 165,00 |
15.02.2024 | 23,30 | 24,15 | 22,55 | 23,85 | 2,36% | 311,00 |
14.02.2024 | 24,05 | 24,45 | 23,15 | 23,30 | -3,12% | 220,00 |
13.02.2024 | 23,55 | 24,50 | 23,30 | 24,05 | 2,56% | 405,00 |
12.02.2024 | 22,80 | 23,80 | 22,15 | 23,45 | 2,85% | 115,00 |
09.02.2024 | 20,50 | 23,80 | 20,45 | 22,80 | 11,22% | 4.452,00 |
08.02.2024 | 20,75 | 22,05 | 20,50 | 20,50 | -1,20% | 58,00 |
07.02.2024 | 21,10 | 22,40 | 20,75 | 20,75 | -1,66% | 1.260,00 |
06.02.2024 | 19,78 | 21,45 | 19,78 | 21,10 | 6,70% | 1.293,00 |
05.02.2024 | 20,30 | 20,45 | 19,78 | 19,78 | -2,35% | - |
02.02.2024 | 20,50 | 20,60 | 20,25 | 20,25 | -1,46% | - |
01.02.2024 | 20,60 | 20,70 | 20,40 | 20,55 | -0,24% | - |
31.01.2024 | 20,60 | 20,65 | 20,20 | 20,60 | 0,00% | 470,00 |
30.01.2024 | 20,60 | 21,20 | 20,50 | 20,60 | 0,00% | - |
29.01.2024 | 21,55 | 21,55 | 20,55 | 20,60 | -4,41% | 184,00 |
26.01.2024 | 21,50 | 21,85 | 20,95 | 21,55 | 0,23% | - |
25.01.2024 | 21,55 | 21,70 | 20,85 | 21,50 | -0,46% | 480,00 |
24.01.2024 | 21,00 | 21,65 | 20,08 | 21,60 | 2,86% | 112,00 |
23.01.2024 | 20,85 | 21,20 | 20,75 | 21,00 | 0,72% | 50,00 |
22.01.2024 | 20,40 | 21,15 | 20,10 | 20,85 | 2,71% | 500,00 |
19.01.2024 | 19,90 | 20,30 | 19,78 | 20,30 | 1,75% | 540,00 |
18.01.2024 | 19,93 | 20,65 | 19,55 | 19,95 | 0,13% | 860,00 |
17.01.2024 | 19,33 | 20,25 | 19,23 | 19,93 | 1,92% | - |
16.01.2024 | 20,08 | 20,23 | 19,53 | 19,55 | -2,74% | 300,00 |
15.01.2024 | 19,40 | 20,45 | 19,40 | 20,10 | 3,61% | 360,00 |
12.01.2024 | 18,83 | 19,60 | 18,83 | 19,40 | 3,05% | 70,00 |
11.01.2024 | 18,48 | 19,28 | 18,48 | 18,83 | 1,62% | 30,00 |
10.01.2024 | 18,50 | 18,68 | 18,20 | 18,53 | -0,13% | - |
09.01.2024 | 19,45 | 19,68 | 18,03 | 18,55 | -4,75% | 1.457,00 |
08.01.2024 | 20,30 | 20,45 | 19,48 | 19,48 | -4,06% | - |
05.01.2024 | 20,10 | 20,35 | 20,10 | 20,30 | 0,62% | - |
04.01.2024 | 19,45 | 20,30 | 19,45 | 20,18 | 3,59% | - |
03.01.2024 | 19,25 | 19,63 | 19,25 | 19,48 | 1,04% | - |
02.01.2024 | 19,18 | 19,73 | 19,00 | 19,28 | 0,78% | - |
29.12.2023 | 18,73 | 19,15 | 18,73 | 19,13 | 2,14% | 130,00 |
28.12.2023 | 18,63 | 18,98 | 18,40 | 18,73 | 0,40% | - |
27.12.2023 | 18,70 | 18,98 | 18,33 | 18,65 | 0,13% | 760,00 |
22.12.2023 | 19,03 | 19,30 | 18,55 | 18,63 | -2,10% | 540,00 |
21.12.2023 | 19,13 | 19,30 | 18,88 | 19,03 | -0,65% | 8,00 |
20.12.2023 | 19,18 | 19,30 | 18,35 | 19,15 | 0,13% | - |
19.12.2023 | 18,78 | 19,28 | 18,13 | 19,13 | 1,86% | - |
18.12.2023 | 19,38 | 19,80 | 18,63 | 18,78 | -2,97% | - |
15.12.2023 | 19,48 | 19,88 | 19,23 | 19,35 | -0,51% | 10,00 |
14.12.2023 | 19,65 | 20,35 | 19,30 | 19,45 | -1,02% | 50,00 |
13.12.2023 | 19,80 | 19,85 | 19,43 | 19,65 | -0,76% | 600,00 |
12.12.2023 | 19,78 | 19,98 | 19,73 | 19,80 | 0,13% | - |
11.12.2023 | 20,25 | 20,45 | 19,70 | 19,78 | -2,35% | 187,00 |
08.12.2023 | 20,45 | 21,20 | 20,05 | 20,25 | -0,98% | 145,00 |
07.12.2023 | 19,80 | 20,75 | 19,78 | 20,45 | 3,28% | 128,00 |
06.12.2023 | 19,70 | 20,70 | 19,70 | 19,80 | 0,51% | 140,00 |
05.12.2023 | 20,18 | 20,60 | 19,50 | 19,70 | -2,35% | 2.020,00 |
04.12.2023 | 20,80 | 21,05 | 18,43 | 20,18 | -3,00% | - |
01.12.2023 | 21,10 | 21,15 | 20,80 | 20,80 | -1,19% | 47,00 |
30.11.2023 | 20,85 | 21,40 | 20,80 | 21,05 | 1,20% | 100,00 |
29.11.2023 | 21,60 | 21,65 | 20,75 | 20,80 | -3,70% | 100,00 |
28.11.2023 | 21,40 | 21,70 | 21,25 | 21,60 | 0,93% | 56,00 |
27.11.2023 | 20,55 | 21,55 | 20,55 | 21,40 | 3,88% | - |
24.11.2023 | 20,35 | 20,65 | 20,30 | 20,60 | 1,23% | 14,00 |
23.11.2023 | 20,70 | 20,75 | 20,35 | 20,35 | -1,69% | - |
22.11.2023 | 19,88 | 20,75 | 19,88 | 20,70 | 4,15% | 80,00 |
21.11.2023 | 20,70 | 20,70 | 19,50 | 19,88 | -3,99% | - |
20.11.2023 | 20,35 | 20,70 | 20,35 | 20,70 | 1,72% | 550,00 |
17.11.2023 | 20,65 | 21,55 | 20,20 | 20,35 | -1,45% | 520,00 |
16.11.2023 | 20,95 | 21,25 | 20,60 | 20,65 | -1,43% | - |
15.11.2023 | 21,00 | 21,15 | 20,40 | 20,95 | -0,24% | 340,00 |
14.11.2023 | 20,85 | 21,15 | 20,45 | 21,00 | 0,48% | - |
13.11.2023 | 21,30 | 21,60 | 20,85 | 20,90 | -1,65% | - |
10.11.2023 | 20,65 | 22,50 | 20,43 | 21,25 | 2,66% | 1.760,00 |
09.11.2023 | 21,30 | 21,40 | 20,18 | 20,70 | -2,59% | - |
08.11.2023 | 20,85 | 21,50 | 20,60 | 21,25 | 1,92% | - |
07.11.2023 | 20,18 | 20,90 | 20,08 | 20,85 | 3,35% | 190,00 |
06.11.2023 | 19,80 | 20,40 | 19,63 | 20,18 | 1,89% | 210,00 |
03.11.2023 | 19,40 | 20,10 | 19,35 | 19,80 | 2,06% | 9,00 |
02.11.2023 | 17,60 | 19,50 | 17,55 | 19,40 | 10,23% | 1.120,00 |
01.11.2023 | 17,55 | 18,03 | 17,55 | 17,60 | 0,28% | - |
31.10.2023 | 17,43 | 17,70 | 17,40 | 17,55 | 0,43% | 150,00 |
30.10.2023 | 18,00 | 18,10 | 17,48 | 17,48 | -3,05% | 100,00 |
27.10.2023 | 18,18 | 18,50 | 18,00 | 18,03 | -0,55% | 1.156,00 |