Fabasoft AG
[WKN: 922985 | ISIN: AT0000785407]
Aktienkurse
20,400€ 0,99%
Echtzeit-Aktienkurs Fabasoft AG
Bid: Ask:

Aktienkurse zur Fabasoft AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,30 20,45 19,63 20,10 -0,50% -
27.03.2024 19,90 20,20 19,80 20,20 0,50% 1.017,00
26.03.2024 19,85 20,10 19,45 20,10 1,52% 1.782,00
25.03.2024 19,55 19,80 19,10 19,80 0,00% 6.977,00
22.03.2024 19,55 19,95 19,45 19,80 0,51% 2.701,00
21.03.2024 19,25 20,90 19,25 19,70 2,34% 7.762,00
20.03.2024 18,90 19,25 18,85 19,25 0,26% 3.378,00
19.03.2024 19,50 19,50 19,20 19,20 -2,54% 7.727,00
18.03.2024 19,90 20,10 18,55 19,70 -1,01% 17.275,00
15.03.2024 20,70 20,70 19,80 19,90 -2,93% 4.251,00
14.03.2024 20,90 21,30 20,40 20,50 -3,30% 1.069,00
13.03.2024 21,30 21,50 21,10 21,20 -0,47% 1.039,00
12.03.2024 21,70 22,10 21,30 21,30 -2,74% 2.482,00
11.03.2024 22,10 22,10 21,80 21,90 -1,35% 494,00
08.03.2024 21,90 22,40 21,70 22,20 1,37% 1.613,00
07.03.2024 21,10 21,90 21,00 21,90 3,30% 4.729,00
06.03.2024 21,00 21,40 20,70 21,20 -0,93% 3.274,00
05.03.2024 21,50 21,70 20,40 21,40 -0,47% 8.454,00
04.03.2024 22,10 22,10 21,50 21,50 -1,83% 3.620,00
01.03.2024 22,40 22,40 21,10 21,90 -1,35% 2.084,00
29.02.2024 22,10 22,30 21,50 22,20 1,83% 6.217,00
28.02.2024 22,10 22,40 21,80 21,80 -2,24% 8.141,00
27.02.2024 22,60 22,80 22,00 22,30 -0,89% 3.636,00
26.02.2024 22,30 22,90 22,20 22,50 0,00% 6.976,00
23.02.2024 23,00 23,50 22,50 22,50 0,00% 7.111,00
22.02.2024 22,10 22,60 22,00 22,50 1,81% 7.589,00
21.02.2024 22,80 22,80 22,00 22,10 -2,64% 2.999,00
20.02.2024 24,00 24,00 22,50 22,70 -5,81% 4.706,00
19.02.2024 24,50 24,50 23,70 24,10 0,42% 7.649,00
16.02.2024 23,70 24,30 22,70 24,00 -1,64% 24.676,00
15.02.2024 23,70 24,40 22,50 24,40 4,27% 9.374,00
14.02.2024 24,30 24,30 23,10 23,40 -3,70% 11.429,00
13.02.2024 23,60 24,60 23,20 24,30 2,53% 23.032,00
12.02.2024 23,00 23,80 22,10 23,70 3,49% 27.183,00
09.02.2024 22,50 23,50 22,20 22,90 11,71% 28.159,00
08.02.2024 21,20 21,80 20,50 20,50 -3,30% 6.339,00
07.02.2024 21,30 22,30 21,10 21,20 0,47% 5.816,00
06.02.2024 20,00 21,50 19,90 21,10 5,76% 6.513,00
05.02.2024 20,30 20,50 19,80 19,95 -1,72% 3.091,00
02.02.2024 20,70 20,70 20,30 20,30 -0,98% 2.303,00
01.02.2024 20,70 20,70 20,30 20,50 -0,97% 2.338,00
31.01.2024 20,20 20,70 20,20 20,70 0,49% 6.256,00
30.01.2024 21,00 21,00 20,50 20,60 -1,90% 5.856,00
29.01.2024 21,20 21,50 21,00 21,00 -2,33% 3.151,00
26.01.2024 21,60 21,90 21,20 21,50 0,00% 4.612,00
25.01.2024 21,50 21,50 21,00 21,50 -0,92% 4.538,00
24.01.2024 21,00 21,70 20,20 21,70 3,33% 5.356,00
23.01.2024 20,70 21,20 20,70 21,00 0,48% 2.096,00
22.01.2024 20,10 21,20 20,10 20,90 2,96% 3.631,00
19.01.2024 19,90 20,30 19,90 20,30 2,01% 7.004,00
18.01.2024 19,95 19,95 19,65 19,90 -0,25% 3.935,00
17.01.2024 19,70 20,40 19,05 19,95 1,27% 7.749,00
16.01.2024 20,40 20,50 19,70 19,70 -3,90% 1.516,00
15.01.2024 19,65 20,50 19,50 20,50 5,13% 5.055,00
12.01.2024 19,25 19,55 19,10 19,50 3,17% 3.455,00
11.01.2024 18,80 18,90 18,60 18,90 1,61% 8.528,00
10.01.2024 18,65 18,80 18,05 18,60 -0,27% 6.720,00
09.01.2024 19,50 19,50 18,00 18,65 -4,36% 12.882,00
08.01.2024 20,50 20,50 19,50 19,50 -3,94% 3.039,00
05.01.2024 20,20 20,40 20,10 20,30 0,50% 1.511,00
04.01.2024 19,85 20,40 19,80 20,20 3,59% 2.211,00
03.01.2024 19,35 19,50 19,35 19,50 1,04% 23,00
02.01.2024 19,30 19,50 18,95 19,30 1,58% 2.664,00
29.12.2023 18,40 19,15 18,40 19,00 1,33% 2.007,00
28.12.2023 18,55 18,95 18,50 18,75 2,46% 2.681,00
27.12.2023 18,25 18,75 18,25 18,30 -1,61% 1.206,00
22.12.2023 19,00 19,40 18,60 18,60 -1,85% 6.482,00
21.12.2023 18,95 19,40 18,90 18,95 -1,56% 2.508,00
20.12.2023 19,20 19,25 18,25 19,25 0,26% 11.062,00
19.12.2023 18,85 19,30 18,05 19,20 2,13% 4.997,00
18.12.2023 19,55 19,55 18,65 18,80 -2,08% 4.105,00
15.12.2023 19,30 20,00 19,20 19,20 -1,29% 7.468,00
14.12.2023 19,80 20,40 19,10 19,45 -1,77% 10.003,00
13.12.2023 19,75 19,80 19,45 19,80 0,00% 2.650,00
12.12.2023 19,75 20,10 19,65 19,80 0,25% 1.369,00
11.12.2023 20,50 20,50 19,70 19,75 -2,71% 8.259,00
08.12.2023 20,30 21,20 19,90 20,30 -0,98% 5.469,00
07.12.2023 20,30 20,50 20,30 20,50 2,76% 3.643,00
06.12.2023 20,00 20,40 19,95 19,95 1,01% 4.768,00
05.12.2023 19,75 19,75 19,75 19,75 -2,71% 4.805,00
04.12.2023 20,80 21,00 20,00 20,30 -3,33% 3.843,00
01.12.2023 21,20 21,20 20,80 21,00 -0,47% 1.514,00
30.11.2023 21,10 21,60 21,00 21,10 1,44% 2.359,00
29.11.2023 21,60 21,60 20,70 20,80 -3,26% 3.818,00
28.11.2023 21,60 21,90 21,30 21,50 0,47% 5.292,00
27.11.2023 20,90 21,80 20,90 21,40 3,88% 6.434,00
24.11.2023 20,80 20,80 20,40 20,60 1,48% 1.365,00
23.11.2023 20,70 20,80 20,30 20,30 -1,93% 1.402,00
22.11.2023 20,30 20,80 20,30 20,70 4,28% 2.533,00
21.11.2023 20,70 20,70 19,40 19,85 -4,11% 3.082,00
20.11.2023 20,70 20,80 20,60 20,70 1,97% 3.308,00
17.11.2023 21,10 21,60 20,30 20,30 -1,46% 9.658,00
16.11.2023 21,20 21,20 20,60 20,60 -1,90% 4.475,00
15.11.2023 21,20 21,30 20,60 21,00 0,00% 2.436,00
14.11.2023 20,90 21,10 20,90 21,00 0,48% 1.352,00
13.11.2023 21,70 21,70 20,80 20,90 -1,88% 1.736,00
10.11.2023 21,00 23,00 20,80 21,30 2,90% 9.727,00
09.11.2023 21,40 21,40 20,40 20,70 -3,27% 1.683,00
08.11.2023 20,80 21,40 20,80 21,40 1,42% 1.965,00
07.11.2023 20,20 21,10 20,20 21,10 4,46% 5.438,00