Fabasoft AG

FAAS
🏛️ 德国 →
16.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.25 20.65 20.15 20.15 0.0M
2022-12-29 20.70 22.20 20.55 22.20 0.0M
2022-12-28 20.80 20.80 20.35 20.35 0.0M
2022-12-27 20.50 20.50 20.50 20.50 0.0M
2022-12-23 20.50 20.50 20.10 20.10 0.0M
2022-12-22 21.45 21.45 20.20 20.20 0.0M
2022-12-21 21.05 21.05 20.95 20.95 0.0M
2022-12-20 21.00 21.00 21.00 21.00 0.0M
2022-12-19 21.20 21.45 21.20 21.25 0.0M
2022-12-16 21.15 22.60 21.15 21.30 0.0M
2022-12-15 21.90 21.90 21.60 21.60 0.0M
2022-12-14 21.80 21.80 21.45 21.70 0.0M
2022-12-13 21.80 21.80 21.30 21.30 0.0M
2022-12-12 22.00 22.35 21.45 21.45 0.0M
2022-12-09 22.05 22.05 21.65 21.65 0.0M
2022-12-08 22.00 22.00 21.55 21.65 0.0M
2022-12-07 21.50 21.55 21.35 21.35 0.0M
2022-12-06 21.75 21.75 21.05 21.05 0.0M
2022-12-05 21.00 21.00 21.00 21.00 0.0M
2022-12-02 20.55 21.30 20.50 21.30 0.0M
2022-12-01 21.35 21.75 20.50 20.50 0.0M
2022-11-30 21.75 21.75 21.40 21.40 0.0M
2022-11-29 21.65 22.50 21.65 22.50 0.0M
2022-11-28 20.85 21.15 20.55 21.15 0.0M
2022-11-25 20.55 21.15 20.55 21.10 0.0M
2022-11-24 18.94 18.94 18.86 18.86 0.0M
2022-11-23 19.38 19.38 18.64 18.64 0.0M
2022-11-22 19.26 19.30 19.26 19.30 0.0M
2022-11-21 18.90 18.90 18.48 18.48 0.0M
2022-11-18 18.46 19.00 18.46 18.72 0.0M
2022-11-17 19.08 19.16 18.58 18.58 0.0M
2022-11-16 19.40 19.42 19.40 19.40 0.0M
2022-11-15 18.80 19.40 18.80 19.40 0.0M
2022-11-14 18.86 18.86 18.32 18.32 0.0M
2022-11-11 18.62 18.70 18.62 18.70 0.0M
2022-11-10 17.96 17.96 17.96 17.96 0.0M
2022-11-09 17.58 17.58 17.16 17.16 0.0M
2022-11-08 17.70 17.70 17.10 17.10 0.0M
2022-11-07 18.30 18.30 18.16 18.16 0.0M
2022-11-04 18.16 18.22 17.68 17.70 0.0M
2022-11-03 18.82 18.82 17.86 18.16 0.0M
2022-11-02 18.24 18.60 18.22 18.60 0.0M
2022-11-01 17.96 17.96 17.74 17.76 0.0M
2022-10-31 17.62 18.36 17.62 17.88 0.0M
2022-10-28 17.20 17.20 16.84 16.84 0.0M
2022-10-27 17.40 17.40 16.92 16.92 0.0M
2022-10-26 17.70 18.56 17.28 17.36 0.0M
2022-10-25 17.00 17.70 16.82 17.18 0.0M
2022-10-24 16.04 16.52 16.04 16.52 0.0M
2022-10-21 15.30 15.44 15.30 15.44 0.0M
2022-10-20 15.52 16.18 15.18 15.46 0.0M
2022-10-19 15.74 15.74 15.28 15.28 0.0M
2022-10-18 15.20 15.24 15.20 15.24 0.0M
2022-10-17 14.42 14.74 14.26 14.74 0.0M
2022-10-14 14.90 14.90 14.34 14.34 0.0M
2022-10-13 14.80 14.80 14.24 14.24 0.0M
2022-10-12 15.20 15.20 14.66 14.66 0.0M
2022-10-11 15.72 15.72 14.76 14.76 0.0M
2022-10-07 15.80 15.80 15.56 15.56 0.0M
2022-10-06 15.56 15.68 15.56 15.68 0.0M
2022-10-05 15.40 16.00 15.10 15.10 0.0M
2022-10-04 16.18 16.50 15.80 15.80 0.0M
2022-10-03 16.08 16.30 16.08 16.18 0.0M
2022-09-30 17.00 17.00 16.02 16.02 0.0M
2022-09-29 16.74 17.00 16.34 17.00 0.0M
2022-09-28 16.26 16.50 15.40 16.50 0.0M
2022-09-27 16.92 16.92 16.46 16.46 0.0M
2022-09-26 17.26 17.26 16.92 16.92 0.0M
2022-09-23 18.68 18.68 17.36 17.78 0.0M
2022-09-22 19.20 19.20 18.50 18.80 0.0M
2022-09-21 19.20 19.24 19.20 19.24 0.0M
2022-09-20 19.32 19.60 19.32 19.42 0.0M
2022-09-19 19.64 19.64 19.64 19.64 0.0M
2022-09-16 20.00 20.00 19.66 19.66 0.0M
2022-09-15 19.52 19.70 19.52 19.70 0.0M
2022-09-14 19.58 19.58 19.54 19.56 0.0M
2022-09-13 20.15 20.15 19.52 19.52 0.0M
2022-09-12 19.96 19.96 19.96 19.96 0.0M
2022-09-09 19.78 19.98 19.78 19.98 0.0M
2022-09-08 20.00 20.00 19.98 19.98 0.0M
2022-09-07 20.15 20.15 19.98 20.00 0.0M
2022-09-06 19.50 20.55 19.36 20.45 0.0M
2022-09-05 20.15 20.15 19.32 19.32 0.0M
2022-09-02 20.10 21.45 19.74 21.45 0.0M
2022-09-01 19.78 21.00 19.62 21.00 0.0M
2022-08-31 19.50 19.52 19.50 19.52 0.0M
2022-08-30 20.65 20.65 20.00 20.00 0.0M
2022-08-29 19.80 20.90 19.80 20.70 0.0M
2022-08-26 21.50 21.50 20.00 20.00 0.0M
2022-08-25 22.15 22.50 22.15 22.15 0.0M
2022-08-24 22.15 22.15 21.70 21.70 0.0M
2022-08-23 22.10 22.10 22.05 22.05 0.0M
2022-08-22 22.70 22.70 22.15 22.15 0.0M
2022-08-19 22.30 22.30 22.05 22.05 0.0M
2022-08-18 22.45 22.45 22.40 22.40 0.0M
2022-08-17 22.30 22.65 22.30 22.45 0.0M
2022-08-16 22.50 22.50 22.35 22.35 0.0M
2022-08-15 22.35 23.00 22.35 23.00 0.0M
2022-08-12 21.30 22.30 21.25 22.30 0.0M
2022-08-11 21.10 21.70 21.10 21.70 0.0M
2022-08-10 21.95 21.95 21.20 21.25 0.0M
2022-08-09 22.60 22.60 22.00 22.00 0.0M
2022-08-08 21.55 22.00 21.55 22.00 0.0M
2022-08-05 22.15 22.15 22.00 22.00 0.0M
2022-08-04 21.60 22.20 21.50 22.20 0.0M
2022-08-03 20.80 21.25 20.80 21.25 0.0M
2022-08-02 20.95 21.50 20.95 21.50 0.0M
2022-08-01 21.60 21.65 21.20 21.20 0.0M
2022-07-29 21.50 21.60 21.50 21.60 0.0M
2022-07-28 22.05 22.05 21.60 21.65 0.0M
2022-07-27 20.90 22.00 20.90 22.00 0.0M
2022-07-26 20.60 20.60 20.45 20.45 0.0M
2022-07-25 20.70 20.70 20.70 20.70 0.0M
2022-07-22 20.75 20.75 20.35 20.35 0.0M
2022-07-21 21.40 21.45 21.40 21.45 0.0M
2022-07-20 21.85 21.95 21.25 21.25 0.0M
2022-07-19 21.10 22.75 21.10 21.80 0.0M
2022-07-18 21.60 21.95 21.10 21.95 0.0M
2022-07-15 20.25 21.30 20.25 21.30 0.0M
2022-07-14 20.45 20.50 20.20 20.20 0.0M
2022-07-13 20.00 20.30 20.00 20.30 0.0M
2022-07-12 19.60 20.20 19.60 20.20 0.0M
2022-07-11 20.75 20.85 19.92 19.92 0.0M
2022-07-08 19.86 20.60 19.86 20.55 0.0M
2022-07-07 19.60 20.55 19.60 20.10 0.0M
2022-07-06 19.56 20.50 19.26 19.92 0.0M
2022-07-05 18.46 19.04 18.46 19.04 0.0M
2022-07-04 18.62 18.62 18.38 18.38 0.0M
2022-07-01 18.84 19.80 18.78 19.80 0.0M
2022-06-30 18.68 19.00 18.62 19.00 0.0M
2022-06-29 18.52 18.64 18.40 18.42 0.0M
2022-06-28 19.00 19.00 18.60 18.66 0.0M
2022-06-27 19.42 19.42 19.04 19.04 0.0M
2022-06-24 18.62 19.82 18.62 19.82 0.0M
2022-06-23 19.54 19.94 18.86 18.86 0.0M
2022-06-22 19.02 19.28 18.34 19.02 0.0M
2022-06-21 19.32 19.40 19.32 19.32 0.0M
2022-06-20 20.20 20.20 19.30 19.62 0.0M
2022-06-17 19.56 19.56 19.56 19.56 0.0M
2022-06-16 21.50 21.50 20.05 20.05 0.0M
2022-06-15 19.76 20.35 19.76 20.35 0.0M
2022-06-14 21.20 21.25 20.00 20.00 0.0M
2022-06-13 21.95 21.95 21.15 21.20 0.0M
2022-06-10 22.30 22.30 21.75 21.75 0.0M
2022-06-09 22.35 22.35 22.30 22.30 0.0M
2022-06-08 21.80 22.90 21.80 22.50 0.0M
2022-06-07 21.70 21.70 21.35 21.35 0.0M
2022-06-06 21.75 21.75 21.75 21.75 0.0M
2022-06-03 21.70 21.70 21.70 21.70 0.0M
2022-06-02 22.05 22.05 22.05 22.05 0.0M
2022-06-01 22.05 22.05 21.25 21.80 0.0M
2022-05-31 23.45 23.45 22.00 22.00 0.0M
2022-05-30 21.95 22.35 21.95 22.35 0.0M
2022-05-27 21.05 21.30 21.05 21.30 0.0M
2022-05-26 21.05 21.05 21.05 21.05 0.0M
2022-05-25 21.40 21.60 21.05 21.05 0.0M
2022-05-24 22.30 22.30 21.35 21.50 0.0M
2022-05-23 21.70 22.60 21.40 22.60 0.0M
2022-05-20 21.00 22.00 21.00 21.95 0.0M
2022-05-19 20.25 20.35 20.25 20.35 0.0M
2022-05-18 21.10 21.10 21.10 21.10 0.0M
2022-05-17 21.50 21.80 21.50 21.80 0.0M
2022-05-16 22.35 22.35 21.65 21.65 0.0M
2022-05-13 21.15 21.15 21.15 21.15 0.0M
2022-05-12 21.80 21.80 20.80 21.00 0.0M
2022-05-11 22.50 22.75 21.85 21.95 0.0M
2022-05-10 22.95 23.10 22.95 23.10 0.0M
2022-05-09 23.20 23.20 22.30 22.40 0.0M
2022-05-06 23.55 23.55 23.30 23.35 0.0M
2022-05-05 23.70 24.20 23.70 24.20 0.0M
2022-05-04 23.60 23.95 23.05 23.60 0.0M
2022-05-03 23.75 23.75 23.65 23.70 0.0M
2022-05-02 23.85 24.20 23.70 23.90 0.0M
2022-04-29 24.20 24.20 23.70 24.10 0.0M
2022-04-28 24.15 24.55 24.15 24.55 0.0M
2022-04-27 23.55 24.00 23.25 24.00 0.0M
2022-04-26 24.40 24.40 23.30 23.30 0.0M
2022-04-25 24.10 24.10 23.60 23.60 0.0M
2022-04-22 24.80 24.80 24.40 24.40 0.0M
2022-04-21 23.55 25.00 23.55 25.00 0.0M
2022-04-20 24.00 24.00 23.50 23.55 0.0M
2022-04-19 23.50 23.85 23.20 23.85 0.0M
2022-04-14 23.50 23.70 23.50 23.70 0.0M
2022-04-13 23.55 23.55 23.30 23.30 0.0M
2022-04-12 23.90 24.15 23.60 23.60 0.0M
2022-04-11 24.85 25.05 23.80 23.80 0.0M
2022-04-08 23.05 25.10 23.05 25.00 0.0M
2022-04-07 23.75 23.75 23.25 23.25 0.0M
2022-04-06 23.25 24.15 23.25 24.15 0.0M
2022-04-05 24.75 24.75 23.15 23.45 0.0M
2022-04-04 21.65 25.05 21.65 25.00 0.0M
2022-04-01 21.75 22.25 21.10 22.05 0.0M
2022-03-31 22.15 22.25 22.00 22.00 0.0M
2022-03-30 22.35 22.50 21.70 22.20 0.0M
2022-03-29 22.40 22.40 22.35 22.35 0.0M
2022-03-28 23.45 23.45 22.25 22.25 0.0M
2022-03-25 23.30 23.75 23.30 23.40 0.0M
2022-03-24 24.30 24.35 23.30 23.30 0.0M
2022-03-23 24.75 25.20 24.40 24.45 0.0M
2022-03-22 25.25 25.50 24.80 24.95 0.0M
2022-03-21 25.55 25.95 25.50 25.55 0.0M
2022-03-18 25.30 25.55 25.30 25.55 0.0M
2022-03-17 24.80 25.00 24.35 25.00 0.0M
2022-03-16 23.70 24.65 23.45 24.65 0.0M
2022-03-15 23.60 24.00 23.10 23.10 0.0M
2022-03-14 24.25 24.40 23.90 23.90 0.0M
2022-03-11 24.45 25.00 24.00 24.00 0.0M
2022-03-10 24.30 24.50 24.30 24.50 0.0M
2022-03-09 23.70 23.70 23.70 23.70 0.0M
2022-03-08 24.30 24.35 22.95 23.05 0.0M
2022-03-07 24.65 24.65 24.00 24.00 0.0M
2022-03-04 25.30 25.30 24.35 24.35 0.0M
2022-03-03 26.65 27.05 25.65 25.65 0.0M
2022-03-02 24.80 26.75 24.80 26.60 0.0M
2022-03-01 28.70 28.70 24.80 24.90 0.0M
2022-02-28 29.35 29.55 28.45 28.45 0.0M
2022-02-25 29.45 30.15 29.45 30.00 0.0M
2022-02-24 31.55 31.55 28.80 29.50 0.0M
2022-02-23 31.30 32.05 30.00 30.00 0.0M
2022-02-22 30.30 31.60 30.30 31.60 0.0M
2022-02-21 31.00 31.05 30.50 30.50 0.0M
2022-02-18 31.70 32.00 31.60 31.60 0.0M
2022-02-17 31.80 32.35 31.80 32.00 0.0M
2022-02-16 31.70 32.45 31.70 32.05 0.0M
2022-02-15 32.70 32.70 32.00 32.00 0.0M
2022-02-14 32.40 32.60 31.40 32.60 0.0M
2022-02-11 33.25 33.25 32.55 33.00 0.0M
2022-02-10 33.80 33.80 33.45 33.50 0.0M
2022-02-09 33.40 33.65 33.40 33.50 0.0M
2022-02-08 32.05 33.75 32.05 33.40 0.0M
2022-02-07 31.30 32.10 31.30 32.00 0.0M
2022-02-04 31.95 32.05 31.75 31.75 0.0M
2022-02-03 31.70 32.00 31.55 31.90 0.0M
2022-02-02 32.70 33.20 32.70 33.20 0.0M
2022-02-01 31.95 32.70 31.95 32.70 0.0M
2022-01-31 30.30 30.30 30.30 30.30 0.0M
2022-01-28 30.25 30.40 30.10 30.40 0.0M
2022-01-27 30.40 30.80 30.40 30.70 0.0M
2022-01-26 30.40 30.60 30.40 30.60 0.0M
2022-01-25 30.00 30.45 29.75 29.75 0.0M
2022-01-24 31.60 32.00 30.75 30.75 0.0M
2022-01-21 32.35 32.45 32.05 32.05 0.0M
2022-01-20 32.35 33.00 32.35 33.00 0.0M
2022-01-19 32.05 32.65 32.05 32.55 0.0M
2022-01-18 32.55 33.10 32.50 33.10 0.0M
2022-01-17 32.35 32.35 32.05 32.20 0.0M
2022-01-14 32.10 32.55 32.00 32.00 0.0M
2022-01-13 33.45 33.45 32.70 32.70 0.0M
2022-01-12 32.65 33.45 32.65 33.45 0.0M
2022-01-11 32.15 32.80 31.30 32.80 0.0M
2022-01-10 31.70 31.75 30.95 30.95 0.0M
2022-01-07 33.40 33.40 31.00 31.00 0.0M
2022-01-06 33.90 33.90 33.15 33.15 0.0M
2022-01-05 34.85 34.85 34.00 34.00 0.0M
2022-01-04 36.05 36.05 34.65 34.65 0.0M
2022-01-03 35.55 35.70 34.85 35.70 0.0M