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
2024-12-30 16.70 16.70 16.70 16.70 0.0M
2024-12-27 16.65 17.00 16.65 17.00 0.0M
2024-12-23 16.95 17.05 16.95 17.05 0.0M
2024-12-20 16.75 16.90 16.75 16.90 0.0M
2024-12-19 16.65 16.80 16.60 16.80 0.0M
2024-12-18 17.05 17.05 17.05 17.05 0.0M
2024-12-17 16.55 16.65 16.55 16.65 0.0M
2024-12-16 16.60 16.60 16.60 16.60 0.0M
2024-12-13 16.90 16.90 16.70 16.85 0.0M
2024-12-12 16.90 16.95 16.90 16.95 0.0M
2024-12-11 17.20 17.20 17.15 17.15 0.0M
2024-12-10 17.15 17.35 17.15 17.35 0.0M
2024-12-09 17.20 17.65 17.20 17.65 0.0M
2024-12-06 17.00 17.00 17.00 17.00 0.0M
2024-12-05 16.90 16.90 16.90 16.90 0.0M
2024-12-04 16.95 17.20 16.90 17.20 0.0M
2024-12-03 17.00 17.20 17.00 17.20 0.0M
2024-12-02 17.55 17.55 17.55 17.55 0.0M
2024-11-29 17.45 17.45 17.45 17.45 0.0M
2024-11-28 17.60 18.40 17.60 18.20 0.0M
2024-11-27 17.65 17.75 17.65 17.75 0.0M
2024-11-26 17.70 17.75 17.70 17.75 0.0M
2024-11-25 17.85 17.85 17.60 17.70 0.0M
2024-11-22 17.45 17.45 17.45 17.45 0.0M
2024-11-21 17.70 17.75 17.70 17.75 0.0M
2024-11-20 17.35 17.35 17.35 17.35 0.0M
2024-11-19 18.20 18.50 17.50 17.50 0.0M
2024-11-18 18.35 18.80 18.35 18.80 0.0M
2024-11-15 18.35 18.65 18.35 18.65 0.0M
2024-11-14 17.65 18.00 17.50 17.50 0.0M
2024-11-13 16.75 16.75 16.75 16.75 0.0M
2024-11-12 17.00 17.00 17.00 17.00 0.0M
2024-11-11 16.35 17.05 16.35 17.05 0.0M
2024-11-08 15.30 16.50 15.30 16.00 0.0M
2024-11-07 14.55 14.75 14.55 14.75 0.0M
2024-11-06 15.00 15.00 14.70 14.70 0.0M
2024-11-05 14.85 14.85 14.85 14.85 0.0M
2024-11-04 14.70 15.10 14.70 14.85 0.0M
2024-11-01 14.70 14.70 14.70 14.70 0.0M
2024-10-31 14.70 14.85 14.45 14.70 0.0M
2024-10-30 14.85 14.85 14.85 14.85 0.0M
2024-10-29 15.00 15.00 14.85 14.85 0.0M
2024-10-28 15.00 15.00 15.00 15.00 0.0M
2024-10-25 14.80 14.85 14.80 14.85 0.0M
2024-10-24 14.75 14.90 14.75 14.90 0.0M
2024-10-23 14.80 14.90 14.80 14.90 0.0M
2024-10-22 14.45 14.60 14.45 14.60 0.0M
2024-10-21 14.55 14.55 14.55 14.55 0.0M
2024-10-18 14.20 14.50 14.20 14.50 0.0M
2024-10-17 13.95 13.95 13.95 13.95 0.0M
2024-10-16 14.10 14.15 13.80 13.80 0.0M
2024-10-15 14.05 14.05 14.00 14.00 0.0M
2024-10-14 14.00 14.00 13.95 13.95 0.0M
2024-10-11 14.10 14.10 14.10 14.10 0.0M
2024-10-10 14.05 14.10 13.90 14.10 0.0M
2024-10-09 13.90 14.10 13.90 14.10 0.0M
2024-10-08 14.45 14.45 14.10 14.10 0.0M
2024-10-07 14.25 14.50 14.25 14.50 0.0M
2024-10-04 14.35 14.35 13.70 14.00 0.0M
2024-10-03 14.75 14.75 14.70 14.70 0.0M
2024-10-02 14.80 14.80 14.80 14.80 0.0M
2024-10-01 14.55 14.55 14.55 14.55 0.0M
2024-09-30 14.85 14.85 14.80 14.80 0.0M
2024-09-27 14.80 14.90 14.80 14.90 0.0M
2024-09-26 15.00 15.00 15.00 15.00 0.0M
2024-09-25 14.85 14.85 14.85 14.85 0.0M
2024-09-24 14.80 14.80 14.80 14.80 0.0M
2024-09-23 14.70 15.10 14.70 15.10 0.0M
2024-09-20 15.05 15.05 15.05 15.05 0.0M
2024-09-19 14.55 15.35 14.55 15.35 0.0M
2024-09-18 14.80 14.80 14.80 14.80 0.0M
2024-09-17 14.85 14.85 14.85 14.85 0.0M
2024-09-16 15.65 16.00 15.65 16.00 0.0M
2024-09-13 15.45 15.80 15.45 15.80 0.0M
2024-09-12 15.30 15.30 15.30 15.30 0.0M
2024-09-11 15.30 15.30 15.30 15.30 0.0M
2024-09-10 15.20 15.25 15.20 15.25 0.0M
2024-09-09 15.20 15.20 15.20 15.20 0.0M
2024-09-06 15.75 15.75 15.75 15.75 0.0M
2024-09-05 15.85 15.85 15.85 15.85 0.0M
2024-09-04 15.80 15.80 15.75 15.75 0.0M
2024-09-03 15.70 15.85 15.70 15.85 0.0M
2024-09-02 15.55 15.85 15.55 15.85 0.0M
2024-08-30 15.50 15.50 15.50 15.50 0.0M
2024-08-29 15.75 15.80 15.75 15.80 0.0M
2024-08-28 15.60 15.75 15.60 15.75 0.0M
2024-08-27 15.60 15.70 15.60 15.70 0.0M
2024-08-26 15.35 16.00 15.35 16.00 0.0M
2024-08-23 15.75 15.75 15.75 15.75 0.0M
2024-08-22 15.85 15.85 15.85 15.85 0.0M
2024-08-21 15.85 16.40 15.85 16.20 0.0M
2024-08-20 15.85 15.85 15.80 15.80 0.0M
2024-08-19 15.65 15.65 15.65 15.65 0.0M
2024-08-16 16.55 16.55 15.75 15.75 0.0M
2024-08-15 15.00 15.70 15.00 15.70 0.0M
2024-08-14 14.80 15.30 14.75 15.15 0.0M
2024-08-13 14.35 14.90 14.35 14.90 0.0M
2024-08-12 14.85 14.85 14.25 14.40 0.0M
2024-08-09 15.85 15.85 15.85 15.85 0.0M
2024-08-08 15.85 15.85 15.85 15.85 0.0M
2024-08-07 15.70 15.85 15.70 15.85 0.0M
2024-08-06 14.85 15.25 14.85 15.25 0.0M
2024-08-05 16.05 16.05 14.55 15.25 0.0M
2024-08-02 16.05 16.05 15.95 16.00 0.0M
2024-08-01 16.30 16.55 16.30 16.35 0.0M
2024-07-31 16.25 16.85 16.25 16.85 0.0M
2024-07-30 16.35 16.35 16.35 16.35 0.0M
2024-07-29 16.35 16.35 16.35 16.35 0.0M
2024-07-26 16.35 16.50 16.35 16.50 0.0M
2024-07-25 16.25 16.25 16.25 16.25 0.0M
2024-07-24 16.25 16.75 16.25 16.75 0.0M
2024-07-23 16.10 16.25 16.05 16.25 0.0M
2024-07-22 16.30 16.30 16.10 16.30 0.0M
2024-07-19 16.60 16.60 16.50 16.50 0.0M
2024-07-18 16.50 16.55 16.50 16.55 0.0M
2024-07-17 16.15 16.15 15.90 15.90 0.0M
2024-07-16 16.85 16.85 16.65 16.75 0.0M
2024-07-15 17.45 17.45 16.55 16.55 0.0M
2024-07-12 18.00 18.00 17.70 17.90 0.0M
2024-07-11 17.50 17.95 17.20 17.95 0.0M
2024-07-10 17.65 17.65 17.65 17.65 0.0M
2024-07-09 17.55 17.90 17.55 17.90 0.0M
2024-07-08 17.50 17.60 17.50 17.60 0.0M
2024-07-05 17.85 17.85 17.70 17.70 0.0M
2024-07-04 17.55 18.10 17.55 18.10 0.0M
2024-07-03 18.25 18.25 18.25 18.25 0.0M
2024-07-02 18.25 18.25 18.25 18.25 0.0M
2024-07-01 18.20 18.60 18.20 18.60 0.0M
2024-06-28 18.40 18.45 18.40 18.45 0.0M
2024-06-27 18.35 18.45 18.35 18.45 0.0M
2024-06-26 18.30 18.30 18.30 18.30 0.0M
2024-06-25 18.55 18.55 18.55 18.55 0.0M
2024-06-24 18.60 18.60 18.60 18.60 0.0M
2024-06-21 18.60 18.75 18.60 18.75 0.0M
2024-06-20 18.50 18.80 18.25 18.80 0.0M
2024-06-19 18.80 18.80 18.60 18.60 0.0M
2024-06-18 18.55 19.20 18.55 19.20 0.0M
2024-06-17 19.00 19.00 18.65 18.75 0.0M
2024-06-14 19.40 19.40 19.40 19.40 0.0M
2024-06-13 19.60 19.60 19.35 19.55 0.0M
2024-06-12 18.90 18.90 18.90 18.90 0.0M
2024-06-11 19.35 19.35 19.05 19.10 0.0M
2024-06-10 19.10 19.30 19.10 19.30 0.0M
2024-06-07 20.10 20.70 19.85 19.85 0.0M
2024-06-06 20.60 20.60 20.60 20.60 0.0M
2024-06-05 22.60 22.60 22.00 22.00 0.0M
2024-06-04 22.70 23.40 22.70 23.40 0.0M
2024-06-03 21.20 22.00 21.20 22.00 0.0M
2024-05-31 21.10 21.70 21.10 21.70 0.0M
2024-05-30 20.50 21.70 20.50 21.70 0.0M
2024-05-29 19.60 20.10 19.60 20.10 0.0M
2024-05-28 20.40 20.40 19.70 20.10 0.0M
2024-05-27 20.20 20.40 20.20 20.40 0.0M
2024-05-24 20.40 20.50 20.40 20.50 0.0M
2024-05-23 20.50 20.50 20.50 20.50 0.0M
2024-05-22 20.30 20.30 20.30 20.30 0.0M
2024-05-21 20.00 20.50 20.00 20.30 0.0M
2024-05-20 19.90 19.90 19.90 19.90 0.0M
2024-05-17 19.55 19.65 19.55 19.65 0.0M
2024-05-16 19.50 19.65 19.50 19.65 0.0M
2024-05-15 19.40 19.40 19.40 19.40 0.0M
2024-05-14 19.65 19.65 19.60 19.60 0.0M
2024-05-13 20.10 20.10 19.80 19.80 0.0M
2024-05-10 19.70 19.70 19.70 19.70 0.0M
2024-05-09 19.75 20.00 19.55 20.00 0.0M
2024-05-08 19.75 19.75 19.75 19.75 0.0M
2024-05-07 19.55 19.55 19.55 19.55 0.0M
2024-05-06 19.20 20.10 19.20 19.85 0.0M
2024-05-03 19.70 19.75 19.70 19.75 0.0M
2024-05-02 20.30 20.80 20.30 20.80 0.0M
2024-04-30 20.00 20.20 20.00 20.20 0.0M
2024-04-29 20.40 20.40 20.30 20.30 0.0M
2024-04-26 20.00 20.10 20.00 20.10 0.0M
2024-04-25 20.90 20.90 20.60 20.60 0.0M
2024-04-24 21.20 21.60 21.20 21.60 0.0M
2024-04-23 20.00 20.00 20.00 20.00 0.0M
2024-04-22 19.90 20.40 19.90 20.40 0.0M
2024-04-19 19.80 19.80 19.80 19.80 0.0M
2024-04-18 19.80 19.90 19.80 19.90 0.0M
2024-04-17 19.00 19.00 19.00 19.00 0.0M
2024-04-16 19.35 19.35 18.80 18.80 0.0M
2024-04-15 19.30 19.45 19.30 19.45 0.0M
2024-04-12 18.75 19.30 18.75 19.30 0.0M
2024-04-11 18.80 19.15 18.80 19.15 0.0M
2024-04-10 19.05 19.05 19.00 19.00 0.0M
2024-04-09 19.45 19.45 19.15 19.15 0.0M
2024-04-08 19.60 20.00 19.60 19.60 0.0M
2024-04-05 19.85 19.85 19.60 19.65 0.0M
2024-04-04 19.45 19.85 19.40 19.85 0.0M
2024-04-03 19.75 19.75 19.70 19.70 0.0M
2024-04-02 19.90 20.30 19.65 20.30 0.0M
2024-03-28 20.30 20.30 19.75 20.20 0.0M
2024-03-27 19.90 19.90 19.70 19.70 0.0M
2024-03-26 19.70 19.70 19.45 19.45 0.0M
2024-03-25 19.45 19.55 19.25 19.25 0.0M
2024-03-22 19.75 19.75 19.55 19.55 0.0M
2024-03-21 19.10 20.50 19.10 20.50 0.0M
2024-03-20 19.05 19.20 19.05 19.20 0.0M
2024-03-19 19.50 19.50 19.20 19.20 0.0M
2024-03-18 19.80 19.80 19.30 19.60 0.0M
2024-03-15 20.30 20.30 20.10 20.10 0.0M
2024-03-14 20.90 20.90 20.90 20.90 0.0M
2024-03-13 21.10 21.20 21.10 21.20 0.0M
2024-03-12 21.60 21.60 21.60 21.60 0.0M
2024-03-11 22.00 22.00 21.80 21.80 0.0M
2024-03-08 21.00 22.10 21.00 22.10 0.0M
2024-03-07 21.00 21.00 21.00 21.00 0.0M
2024-03-06 21.00 21.00 20.90 20.90 0.0M
2024-03-05 21.30 21.50 20.40 21.40 0.0M
2024-03-04 22.30 22.30 21.70 21.70 0.0M
2024-03-01 21.90 22.00 21.90 22.00 0.0M
2024-02-29 21.60 21.80 21.60 21.80 0.0M
2024-02-28 22.10 22.10 21.60 21.60 0.0M
2024-02-27 22.50 23.00 22.00 22.00 0.0M
2024-02-26 22.80 22.80 22.50 22.50 0.0M
2024-02-23 22.50 23.10 22.50 23.10 0.0M
2024-02-22 22.10 22.10 22.10 22.10 0.0M
2024-02-21 22.20 22.50 22.00 22.00 0.0M
2024-02-20 23.90 23.90 23.00 23.00 0.0M
2024-02-19 23.80 24.00 23.80 23.90 0.0M
2024-02-16 23.70 24.00 22.90 24.00 0.0M
2024-02-15 23.20 23.20 22.30 22.30 0.0M
2024-02-14 23.80 24.20 23.40 23.40 0.0M
2024-02-13 24.20 24.40 23.50 24.00 0.0M
2024-02-12 23.20 23.70 23.20 23.70 0.0M
2024-02-09 21.00 22.80 21.00 22.30 0.0M
2024-02-08 20.60 20.70 20.50 20.50 0.0M
2024-02-07 21.10 21.90 21.10 21.70 0.0M
2024-02-06 19.60 20.10 19.60 20.10 0.0M
2024-02-05 20.50 20.50 20.10 20.10 0.0M
2024-02-02 20.70 20.70 20.30 20.30 0.0M
2024-02-01 20.50 20.50 20.40 20.40 0.0M
2024-01-31 20.00 20.60 20.00 20.60 0.0M
2024-01-30 20.40 21.00 20.40 20.50 0.0M
2024-01-29 21.20 21.20 21.20 21.20 0.0M
2024-01-26 21.30 21.70 21.20 21.30 0.0M
2024-01-25 21.50 21.50 21.30 21.30 0.0M
2024-01-24 20.70 21.80 20.70 21.40 0.0M
2024-01-23 20.60 20.70 20.60 20.70 0.0M
2024-01-22 19.90 20.50 19.90 20.50 0.0M
2024-01-19 19.70 19.95 19.70 19.80 0.0M
2024-01-18 19.75 19.95 19.75 19.90 0.0M
2024-01-17 19.35 19.95 19.05 19.05 0.0M
2024-01-16 19.95 19.95 19.40 19.40 0.0M
2024-01-15 19.35 19.40 19.35 19.40 0.0M
2024-01-12 18.65 18.65 18.65 18.65 0.0M
2024-01-11 18.35 18.35 18.35 18.35 0.0M
2024-01-10 18.40 18.40 18.40 18.40 0.0M
2024-01-09 19.30 19.30 17.85 18.65 0.0M
2024-01-08 20.10 20.10 19.50 19.50 0.0M
2024-01-05 20.00 20.30 20.00 20.30 0.0M
2024-01-04 19.30 19.30 19.30 19.30 0.0M
2024-01-03 19.10 19.35 19.10 19.35 0.0M
2024-01-02 18.95 18.95 18.95 18.95 0.0M