20,500€
1,99%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 2,49% | 1.035,00 |
| 25.04.2024 | 20,70 | 20,70 | 20,10 | 20,10 | -5,19% | 1.155,00 |
| 24.04.2024 | 22,00 | 22,50 | 20,90 | 21,20 | -1,85% | 5.421,00 |
| 23.04.2024 | 20,60 | 21,70 | 20,30 | 21,60 | 6,93% | 4.758,00 |
| 22.04.2024 | 19,90 | 20,20 | 19,20 | 20,20 | 0,50% | 2.196,00 |
| 19.04.2024 | 19,80 | 20,20 | 19,75 | 20,10 | 0,50% | 2.842,00 |
| 18.04.2024 | 19,90 | 20,10 | 19,65 | 20,00 | 1,01% | 2.254,00 |
| 17.04.2024 | 19,10 | 19,85 | 19,10 | 19,80 | 2,06% | 5.570,00 |
| 16.04.2024 | 19,00 | 19,70 | 19,00 | 19,40 | -0,77% | 4.705,00 |
| 15.04.2024 | 18,95 | 19,55 | 18,95 | 19,55 | 0,26% | 1.251,00 |
| 12.04.2024 | 18,95 | 19,65 | 18,80 | 19,50 | 2,36% | 2.710,00 |
| 11.04.2024 | 18,90 | 19,05 | 18,35 | 19,05 | 1,06% | 8.065,00 |
| 10.04.2024 | 19,00 | 19,20 | 18,60 | 18,85 | -1,05% | 5.311,00 |
| 09.04.2024 | 19,10 | 19,40 | 19,05 | 19,05 | -3,30% | 2.635,00 |
| 08.04.2024 | 19,60 | 19,90 | 19,55 | 19,70 | -0,51% | 1.205,00 |
| 05.04.2024 | 19,65 | 19,90 | 19,60 | 19,80 | -1,00% | 635,00 |
| 04.04.2024 | 19,45 | 20,40 | 19,40 | 20,00 | 2,04% | 3.706,00 |
| 03.04.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -1,75% | 1.929,00 |
| 02.04.2024 | 19,90 | 20,70 | 19,90 | 19,95 | 0,25% | 4.162,00 |
| 28.03.2024 | 19,75 | 20,60 | 19,55 | 19,90 | -1,49% | 2.639,00 |
| 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 | 20,10 | 20,60 | 19,50 | 19,75 | -2,71% | 4.805,00 |
| 04.12.2023 | 20,80 | 21,00 | 20,00 | 20,30 | -3,33% | 3.843,00 |