21,100€
5,50%
Echtzeit-Aktienkurs FABASOFT AG
Bid:
Ask:
Aktienkurse zur FABASOFT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 8,00% | 10,00 |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.04.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 3,03% | 400,00 |
| 19.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 18.04.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 4,74% | - |
| 17.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 16.04.2024 | 19,35 | 19,35 | 18,80 | 18,80 | -3,34% | - |
| 15.04.2024 | 19,30 | 19,45 | 19,30 | 19,45 | 0,78% | - |
| 12.04.2024 | 18,75 | 19,30 | 18,75 | 19,30 | 0,78% | 50,00 |
| 11.04.2024 | 18,80 | 19,15 | 18,80 | 19,15 | 0,79% | 3,00 |
| 10.04.2024 | 19,05 | 19,05 | 19,00 | 19,00 | -0,78% | 100,00 |
| 09.04.2024 | 19,45 | 19,45 | 19,15 | 19,15 | -2,30% | 78,00 |
| 08.04.2024 | 19,60 | 20,00 | 19,60 | 19,60 | -0,25% | 36,00 |
| 05.04.2024 | 19,85 | 19,85 | 19,60 | 19,65 | -1,01% | 164,00 |
| 04.04.2024 | 19,45 | 19,85 | 19,40 | 19,85 | 0,76% | 175,00 |
| 03.04.2024 | 19,75 | 19,75 | 19,70 | 19,70 | -2,96% | - |
| 02.04.2024 | 19,90 | 20,30 | 19,65 | 20,30 | 0,50% | 50,00 |
| 28.03.2024 | 20,30 | 20,30 | 19,75 | 20,20 | 2,54% | 5,00 |
| 27.03.2024 | 19,90 | 19,90 | 19,70 | 19,70 | 1,29% | - |
| 26.03.2024 | 19,70 | 19,70 | 19,45 | 19,45 | 1,04% | - |
| 25.03.2024 | 19,45 | 19,55 | 19,25 | 19,25 | -1,53% | 10,00 |
| 22.03.2024 | 19,75 | 19,75 | 19,55 | 19,55 | -4,63% | - |
| 21.03.2024 | 19,10 | 20,50 | 19,10 | 20,50 | 6,77% | 490,00 |
| 20.03.2024 | 19,05 | 19,20 | 19,05 | 19,20 | 0,00% | 4,00 |
| 19.03.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,04% | - |
| 18.03.2024 | 19,80 | 19,80 | 19,30 | 19,60 | -2,49% | 14,00 |
| 15.03.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -3,83% | 150,00 |
| 14.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 13.03.2024 | 21,10 | 21,20 | 21,10 | 21,20 | -1,85% | - |
| 12.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.03.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -1,36% | 5,00 |
| 08.03.2024 | 21,00 | 22,10 | 21,00 | 22,10 | 5,24% | 193,00 |
| 07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 06.03.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -2,34% | - |
| 05.03.2024 | 21,30 | 21,50 | 20,40 | 21,40 | -1,38% | 30,00 |
| 04.03.2024 | 22,30 | 22,30 | 21,70 | 21,70 | -1,36% | 92,00 |
| 01.03.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,92% | - |
| 29.02.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 28.02.2024 | 22,10 | 22,10 | 21,60 | 21,60 | -1,82% | 345,00 |
| 27.02.2024 | 22,50 | 23,00 | 22,00 | 22,00 | -2,22% | 450,00 |
| 26.02.2024 | 22,80 | 22,80 | 22,50 | 22,50 | -2,60% | 50,00 |
| 23.02.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 4,52% | - |
| 22.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 100,00 |
| 21.02.2024 | 22,20 | 22,50 | 22,00 | 22,00 | -4,35% | - |
| 20.02.2024 | 23,90 | 23,90 | 23,00 | 23,00 | -3,77% | - |
| 19.02.2024 | 23,80 | 24,00 | 23,80 | 23,90 | -0,42% | 50,00 |
| 16.02.2024 | 23,70 | 24,00 | 22,90 | 24,00 | 7,62% | 1.644,00 |
| 15.02.2024 | 23,20 | 23,20 | 22,30 | 22,30 | -4,70% | - |
| 14.02.2024 | 23,80 | 24,20 | 23,40 | 23,40 | -2,50% | 194,00 |
| 13.02.2024 | 24,20 | 24,40 | 23,50 | 24,00 | 1,27% | 1.440,00 |
| 12.02.2024 | 23,20 | 23,70 | 23,20 | 23,70 | 6,28% | 233,00 |
| 09.02.2024 | 21,00 | 22,80 | 21,00 | 22,30 | 8,78% | - |
| 08.02.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -5,53% | - |
| 07.02.2024 | 21,10 | 21,90 | 21,10 | 21,70 | 7,96% | 280,00 |
| 06.02.2024 | 19,60 | 20,10 | 19,60 | 20,10 | 0,00% | - |
| 05.02.2024 | 20,50 | 20,50 | 20,10 | 20,10 | -0,99% | 50,00 |
| 02.02.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -0,49% | 150,00 |
| 01.02.2024 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | - |
| 31.01.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 0,49% | - |
| 30.01.2024 | 20,40 | 21,00 | 20,40 | 20,50 | -3,30% | - |
| 29.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 26.01.2024 | 21,30 | 21,70 | 21,20 | 21,30 | 0,00% | 5,00 |
| 25.01.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 20,00 |
| 24.01.2024 | 20,70 | 21,80 | 20,70 | 21,40 | 3,38% | 105,00 |
| 23.01.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | - |
| 22.01.2024 | 19,90 | 20,50 | 19,90 | 20,50 | 3,54% | 100,00 |
| 19.01.2024 | 19,70 | 19,95 | 19,70 | 19,80 | -0,50% | - |
| 18.01.2024 | 19,75 | 19,95 | 19,75 | 19,90 | 4,46% | 50,00 |
| 17.01.2024 | 19,35 | 19,95 | 19,05 | 19,05 | -1,80% | 3.805,00 |
| 16.01.2024 | 19,95 | 19,95 | 19,40 | 19,40 | 0,00% | - |
| 15.01.2024 | 19,35 | 19,40 | 19,35 | 19,40 | 4,02% | - |
| 12.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,63% | - |
| 11.01.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 10.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | - |
| 09.01.2024 | 19,30 | 19,30 | 17,85 | 18,65 | -4,36% | 30,00 |
| 08.01.2024 | 20,10 | 20,10 | 19,50 | 19,50 | -3,94% | - |
| 05.01.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 5,18% | 445,00 |
| 04.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 03.01.2024 | 19,10 | 19,35 | 19,10 | 19,35 | 2,11% | - |
| 02.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 2,16% | - |
| 29.12.2023 | 18,55 | 18,55 | 18,55 | 18,55 | 2,20% | - |
| 28.12.2023 | 18,15 | 18,15 | 18,15 | 18,15 | -2,94% | - |
| 27.12.2023 | 18,50 | 18,70 | 18,25 | 18,70 | -0,53% | 151,00 |
| 22.12.2023 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | 50,00 |
| 21.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 90,00 |
| 20.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 19.12.2023 | 18,60 | 18,80 | 18,60 | 18,80 | -1,83% | - |
| 18.12.2023 | 19,05 | 19,15 | 19,05 | 19,15 | -1,29% | 13,00 |
| 15.12.2023 | 19,35 | 19,40 | 19,20 | 19,40 | -1,02% | 22,00 |
| 14.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,77% | - |
| 13.12.2023 | 19,40 | 19,45 | 19,40 | 19,45 | -1,77% | 228,00 |
| 12.12.2023 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 90,00 |
| 11.12.2023 | 20,40 | 20,40 | 20,00 | 20,00 | -1,48% | 150,00 |
| 08.12.2023 | 20,20 | 20,70 | 20,20 | 20,30 | -0,98% | - |
| 07.12.2023 | 19,65 | 20,50 | 19,65 | 20,50 | 1,49% | 175,00 |
| 06.12.2023 | 19,75 | 20,20 | 19,75 | 20,20 | -0,98% | - |
| 05.12.2023 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | - |
| 04.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 1,00 |
| 01.12.2023 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | 48,00 |
| 30.11.2023 | 20,60 | 21,10 | 20,60 | 21,10 | 1,44% | - |