20,100€
1,77%
Echtzeit-Aktienkurs Fabasoft AG
Bid:
Ask:
Aktienkurse zur Fabasoft AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,30 | 20,50 | 19,63 | 20,40 | 0,99% | - |
27.03.2024 | 19,90 | 20,35 | 19,75 | 20,20 | 0,50% | - |
26.03.2024 | 19,85 | 20,10 | 19,63 | 20,10 | 1,01% | - |
25.03.2024 | 19,45 | 20,00 | 19,15 | 19,90 | 1,27% | - |
22.03.2024 | 19,88 | 19,90 | 19,48 | 19,65 | -1,26% | - |
21.03.2024 | 19,15 | 20,15 | 19,05 | 19,90 | 3,92% | - |
20.03.2024 | 19,05 | 19,45 | 18,88 | 19,15 | -0,52% | - |
19.03.2024 | 19,50 | 19,70 | 19,13 | 19,25 | -2,04% | - |
18.03.2024 | 19,95 | 20,38 | 18,58 | 19,65 | -1,38% | 70,00 |
15.03.2024 | 20,40 | 20,65 | 19,70 | 19,93 | -2,33% | - |
14.03.2024 | 21,10 | 21,10 | 20,40 | 20,40 | -3,32% | - |
13.03.2024 | 21,30 | 21,55 | 21,10 | 21,10 | -0,94% | 234,00 |
12.03.2024 | 21,70 | 22,00 | 21,30 | 21,30 | -1,39% | - |
11.03.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
08.03.2024 | 21,40 | 22,30 | 21,30 | 22,20 | 3,74% | - |
07.03.2024 | 21,20 | 21,90 | 20,95 | 21,40 | 0,94% | - |
06.03.2024 | 21,20 | 21,20 | 20,90 | 21,20 | 0,00% | - |
05.03.2024 | 21,30 | 21,65 | 20,50 | 21,20 | -1,40% | - |
04.03.2024 | 21,70 | 21,95 | 21,30 | 21,50 | -1,60% | - |
01.03.2024 | 21,90 | 22,20 | 21,20 | 21,85 | -1,13% | 105,00 |
29.02.2024 | 21,60 | 22,20 | 21,60 | 22,10 | 1,84% | 69,00 |
28.02.2024 | 22,30 | 22,40 | 21,60 | 21,70 | -2,69% | - |
27.02.2024 | 22,65 | 22,65 | 22,15 | 22,30 | -1,33% | - |
26.02.2024 | 22,70 | 22,90 | 22,20 | 22,60 | 0,00% | - |
23.02.2024 | 22,60 | 23,55 | 22,60 | 22,60 | 0,22% | - |
22.02.2024 | 22,25 | 22,75 | 22,20 | 22,55 | 2,04% | 1.362,00 |
21.02.2024 | 22,40 | 22,80 | 21,90 | 22,10 | -1,34% | 200,00 |
20.02.2024 | 24,05 | 24,10 | 22,40 | 22,40 | -7,05% | 900,00 |
19.02.2024 | 24,00 | 24,30 | 23,60 | 24,10 | 0,42% | - |
16.02.2024 | 23,80 | 24,25 | 22,70 | 24,00 | 0,63% | 3.200,00 |
15.02.2024 | 23,35 | 24,10 | 22,55 | 23,85 | 0,63% | - |
14.02.2024 | 24,00 | 24,45 | 23,15 | 23,70 | -1,25% | - |
13.02.2024 | 23,55 | 24,50 | 23,45 | 24,00 | 2,13% | 890,00 |
12.02.2024 | 22,85 | 23,85 | 22,15 | 23,50 | 3,07% | - |
09.02.2024 | 20,95 | 23,75 | 20,90 | 22,80 | 11,22% | 1.195,00 |
08.02.2024 | 20,80 | 22,00 | 20,50 | 20,50 | -1,44% | 50,00 |
07.02.2024 | 21,10 | 22,85 | 20,80 | 20,80 | -1,65% | - |
06.02.2024 | 19,60 | 21,50 | 19,60 | 21,15 | 6,82% | 125,00 |
05.02.2024 | 20,30 | 20,45 | 19,78 | 19,80 | -2,46% | 140,00 |
02.02.2024 | 20,30 | 20,60 | 20,30 | 20,30 | -0,98% | - |
01.02.2024 | 20,40 | 20,80 | 20,40 | 20,50 | -0,49% | - |
31.01.2024 | 20,60 | 20,65 | 20,18 | 20,60 | 0,00% | - |
30.01.2024 | 20,60 | 21,20 | 20,45 | 20,60 | 0,00% | - |
29.01.2024 | 21,55 | 21,55 | 20,60 | 20,60 | -4,63% | 554,00 |
26.01.2024 | 21,30 | 21,85 | 20,85 | 21,60 | 0,47% | - |
25.01.2024 | 21,50 | 21,90 | 20,85 | 21,50 | -0,46% | 19,00 |
24.01.2024 | 20,80 | 21,70 | 20,00 | 21,60 | 2,86% | - |
23.01.2024 | 20,70 | 21,20 | 20,70 | 21,00 | 0,72% | - |
22.01.2024 | 20,25 | 21,15 | 20,20 | 20,85 | 2,71% | - |
19.01.2024 | 19,70 | 20,30 | 19,70 | 20,30 | 2,01% | 450,00 |
18.01.2024 | 19,75 | 20,05 | 19,55 | 19,90 | -0,13% | - |
17.01.2024 | 19,55 | 20,25 | 19,23 | 19,93 | 1,92% | 55,00 |
16.01.2024 | 19,90 | 20,23 | 19,55 | 19,55 | -2,74% | - |
15.01.2024 | 19,45 | 20,40 | 19,45 | 20,10 | 3,34% | - |
12.01.2024 | 18,85 | 19,60 | 18,85 | 19,45 | 3,18% | - |
11.01.2024 | 18,35 | 19,33 | 18,35 | 18,85 | 1,75% | - |
10.01.2024 | 18,53 | 18,70 | 18,20 | 18,53 | -0,13% | - |
09.01.2024 | 19,30 | 19,68 | 18,03 | 18,55 | -4,87% | 30,00 |
08.01.2024 | 20,10 | 20,75 | 19,50 | 19,50 | -3,94% | 200,00 |
05.01.2024 | 20,00 | 20,35 | 20,00 | 20,30 | 0,50% | - |
04.01.2024 | 19,50 | 20,30 | 19,28 | 20,20 | 3,59% | 200,00 |
03.01.2024 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | - |
02.01.2024 | 18,85 | 19,70 | 18,85 | 19,30 | 0,92% | - |
29.12.2023 | 18,55 | 19,18 | 18,50 | 19,13 | 2,00% | - |
28.12.2023 | 18,15 | 18,98 | 18,15 | 18,75 | 1,08% | - |
27.12.2023 | 18,65 | 18,95 | 18,30 | 18,55 | -0,67% | 195,00 |
22.12.2023 | 19,08 | 19,25 | 18,58 | 18,68 | -2,10% | 1.500,00 |
21.12.2023 | 19,20 | 19,30 | 18,85 | 19,08 | -0,65% | - |
20.12.2023 | 19,00 | 19,25 | 18,35 | 19,20 | 0,13% | - |
19.12.2023 | 18,60 | 19,18 | 18,13 | 19,18 | 0,13% | - |
18.12.2023 | 19,20 | 19,80 | 18,63 | 19,15 | -1,03% | - |
15.12.2023 | 19,35 | 19,88 | 19,25 | 19,35 | -0,64% | - |
14.12.2023 | 19,65 | 20,35 | 19,30 | 19,48 | -0,89% | - |
13.12.2023 | 19,60 | 19,80 | 19,43 | 19,65 | -0,76% | 175,00 |
12.12.2023 | 19,70 | 20,00 | 19,70 | 19,80 | 0,00% | - |
11.12.2023 | 20,45 | 20,50 | 19,70 | 19,80 | -2,46% | 60,00 |
08.12.2023 | 20,20 | 21,00 | 19,80 | 20,30 | -0,49% | 250,00 |
07.12.2023 | 19,83 | 20,75 | 19,83 | 20,40 | 2,90% | - |
06.12.2023 | 19,50 | 20,70 | 19,50 | 19,83 | 0,38% | - |
05.12.2023 | 20,20 | 20,70 | 19,50 | 19,75 | -2,23% | - |
04.12.2023 | 20,60 | 21,05 | 19,93 | 20,20 | -2,88% | - |
01.12.2023 | 20,90 | 21,15 | 20,80 | 20,80 | -1,42% | - |
30.11.2023 | 20,60 | 21,40 | 20,60 | 21,10 | 1,44% | - |
29.11.2023 | 21,60 | 21,65 | 20,80 | 20,80 | -3,70% | - |
28.11.2023 | 21,20 | 21,75 | 21,05 | 21,60 | 0,93% | - |
27.11.2023 | 20,60 | 21,60 | 20,60 | 21,40 | 3,88% | - |
24.11.2023 | 20,40 | 20,65 | 20,40 | 20,60 | 1,23% | - |
23.11.2023 | 20,50 | 20,80 | 20,35 | 20,35 | -1,69% | - |
22.11.2023 | 19,75 | 20,70 | 19,75 | 20,70 | 3,89% | - |
21.11.2023 | 20,50 | 20,75 | 19,50 | 19,93 | -3,74% | - |
20.11.2023 | 20,20 | 20,70 | 20,20 | 20,70 | 1,47% | - |
17.11.2023 | 20,60 | 21,80 | 20,13 | 20,40 | -1,21% | - |
16.11.2023 | 20,80 | 21,30 | 20,55 | 20,65 | -1,67% | - |
15.11.2023 | 20,80 | 21,15 | 20,13 | 21,00 | 0,00% | 670,00 |
14.11.2023 | 20,70 | 21,15 | 20,18 | 21,00 | 0,48% | - |
13.11.2023 | 21,30 | 21,65 | 20,55 | 20,90 | -1,88% | - |
10.11.2023 | 20,75 | 22,85 | 20,43 | 21,30 | 2,90% | 70,00 |
09.11.2023 | 21,40 | 21,50 | 20,18 | 20,70 | -3,27% | - |
08.11.2023 | 20,70 | 21,50 | 20,50 | 21,40 | 2,64% | - |
07.11.2023 | 20,00 | 20,90 | 20,00 | 20,85 | 3,22% | - |