526,500€
-1,28%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 547,60 | 601,35 | 532,60 | 564,55 | -8,23% | 229,00 |
| 04.05.2026 | 609,60 | 622,30 | 596,30 | 615,20 | 5,56% | 460,00 |
| 30.04.2026 | 556,15 | 585,45 | 551,05 | 582,80 | 5,66% | 155,00 |
| 29.04.2026 | 548,55 | 559,40 | 540,80 | 551,60 | 1,27% | 114,00 |
| 28.04.2026 | 586,35 | 587,00 | 535,05 | 544,70 | -6,69% | 487,00 |
| 27.04.2026 | 616,85 | 626,50 | 572,85 | 583,75 | -5,04% | 184,00 |
| 24.04.2026 | 594,40 | 626,45 | 588,85 | 614,75 | 4,13% | 47,00 |
| 23.04.2026 | 585,90 | 616,60 | 582,95 | 590,35 | 0,14% | 88,00 |
| 22.04.2026 | 593,10 | 615,20 | 578,65 | 589,50 | -0,95% | 130,00 |
| 21.04.2026 | 601,00 | 621,60 | 588,95 | 595,15 | 0,13% | 51,00 |
| 20.04.2026 | 583,10 | 595,30 | 575,75 | 594,35 | 1,34% | 128,00 |
| 17.04.2026 | 568,25 | 594,90 | 567,80 | 586,50 | 2,87% | 105,00 |
| 16.04.2026 | 585,40 | 590,45 | 550,45 | 570,15 | -1,84% | 104,00 |
| 15.04.2026 | 575,55 | 593,85 | 565,05 | 580,85 | 0,55% | 58,00 |
| 14.04.2026 | 599,45 | 599,90 | 573,00 | 577,65 | -1,79% | 274,00 |
| 13.04.2026 | 560,45 | 590,55 | 555,80 | 588,15 | 4,03% | 132,00 |
| 10.04.2026 | 537,20 | 579,25 | 526,50 | 565,35 | 6,93% | 1.611,00 |
| 09.04.2026 | 518,90 | 542,40 | 517,00 | 528,70 | 0,91% | 89,00 |
| 08.04.2026 | 509,70 | 535,85 | 503,88 | 523,95 | 8,91% | 90,00 |
| 07.04.2026 | 477,92 | 491,58 | 468,35 | 481,10 | -0,51% | 53,00 |
| 02.04.2026 | 445,92 | 486,33 | 438,83 | 483,55 | 4,77% | 164,00 |
| 01.04.2026 | 453,90 | 472,65 | 451,70 | 461,52 | 2,25% | 114,00 |
| 31.03.2026 | 432,90 | 453,65 | 422,92 | 451,38 | 5,24% | 262,00 |
| 30.03.2026 | 481,20 | 491,13 | 428,00 | 428,90 | -10,58% | 120,00 |
| 27.03.2026 | 485,17 | 489,38 | 466,90 | 479,63 | -1,04% | 202,00 |
| 26.03.2026 | 526,15 | 527,35 | 475,83 | 484,67 | -8,53% | 260,00 |
| 25.03.2026 | 525,05 | 544,95 | 515,35 | 529,90 | 2,36% | 206,00 |
| 24.03.2026 | 470,15 | 522,00 | 468,00 | 517,70 | 10,01% | 97,00 |
| 23.03.2026 | 429,73 | 474,02 | 426,23 | 470,58 | 7,55% | 35,00 |
| 20.03.2026 | 469,00 | 469,50 | 429,48 | 437,55 | -6,30% | 114,00 |
| 19.03.2026 | 436,33 | 468,92 | 423,50 | 466,95 | 6,91% | 243,00 |
| 18.03.2026 | 439,17 | 446,15 | 431,08 | 436,75 | 0,71% | 232,00 |
| 17.03.2026 | 441,50 | 443,92 | 422,17 | 433,67 | -2,64% | 652,00 |
| 16.03.2026 | 446,60 | 461,30 | 439,13 | 445,45 | 1,32% | 59,00 |
| 13.03.2026 | 445,00 | 459,40 | 438,35 | 439,65 | -1,26% | 58,00 |
| 12.03.2026 | 448,08 | 452,25 | 424,92 | 445,27 | -1,74% | 1.806,00 |
| 11.03.2026 | 470,67 | 472,98 | 445,30 | 453,15 | -3,11% | 233,00 |
| 10.03.2026 | 457,40 | 483,90 | 455,20 | 467,70 | 2,43% | 400,00 |
| 09.03.2026 | 411,17 | 456,75 | 406,40 | 456,60 | 8,49% | 237,00 |
| 06.03.2026 | 469,00 | 470,52 | 419,60 | 420,88 | -10,26% | 105,00 |
| 05.03.2026 | 490,33 | 491,35 | 447,80 | 468,98 | -3,25% | 194,00 |
| 04.03.2026 | 472,00 | 492,88 | 471,27 | 484,75 | 1,78% | 291,00 |
| 03.03.2026 | 486,45 | 501,13 | 459,20 | 476,25 | -4,21% | 237,00 |
| 02.03.2026 | 447,63 | 500,17 | 444,92 | 497,20 | 7,66% | 390,00 |
| 27.02.2026 | 476,52 | 476,52 | 450,08 | 461,83 | -3,08% | 322,00 |
| 26.02.2026 | 524,85 | 533,15 | 475,60 | 476,50 | -8,66% | 247,00 |
| 25.02.2026 | 496,13 | 535,50 | 496,10 | 521,65 | 4,83% | 132,00 |
| 24.02.2026 | 496,27 | 516,35 | 489,55 | 497,63 | 1,64% | 173,00 |
| 23.02.2026 | 461,55 | 489,60 | 458,10 | 489,60 | 5,63% | 97,00 |
| 20.02.2026 | 436,65 | 472,58 | 433,50 | 463,50 | 6,39% | 135,00 |
| 19.02.2026 | 432,50 | 436,30 | 419,88 | 435,67 | 1,50% | 162,00 |
| 18.02.2026 | 420,00 | 446,27 | 417,65 | 429,23 | 2,27% | 153,00 |
| 17.02.2026 | 412,80 | 422,70 | 399,45 | 419,70 | 0,32% | 8,00 |
| 16.02.2026 | 417,85 | 418,45 | 415,05 | 418,35 | 0,20% | 67,00 |
| 13.02.2026 | 390,20 | 424,05 | 387,15 | 417,50 | 7,04% | 73,00 |
| 12.02.2026 | 393,05 | 404,90 | 389,20 | 390,05 | -0,57% | 290,00 |
| 11.02.2026 | 394,45 | 411,55 | 386,35 | 392,30 | 0,03% | 235,00 |
| 10.02.2026 | 422,60 | 426,05 | 390,75 | 392,20 | -6,91% | 44,00 |
| 09.02.2026 | 431,90 | 432,00 | 409,00 | 421,30 | -1,24% | 144,00 |
| 06.02.2026 | 375,50 | 431,10 | 371,45 | 426,60 | 13,50% | 209,00 |
| 05.02.2026 | 358,25 | 377,90 | 346,45 | 375,85 | 4,43% | 171,00 |
| 04.02.2026 | 380,30 | 393,00 | 350,00 | 359,90 | -5,18% | 226,00 |
| 03.02.2026 | 397,70 | 408,05 | 351,90 | 379,55 | -1,45% | 110,00 |
| 02.02.2026 | 405,50 | 438,40 | 375,60 | 385,15 | -6,66% | 87,00 |
| 30.01.2026 | 416,10 | 442,30 | 409,15 | 412,65 | -0,39% | 68,00 |
| 29.01.2026 | 417,75 | 425,20 | 409,45 | 414,25 | -1,10% | 89,00 |
| 28.01.2026 | 418,00 | 431,10 | 405,35 | 418,85 | 1,13% | 234,00 |
| 27.01.2026 | 399,35 | 423,60 | 395,30 | 414,15 | 4,01% | 142,00 |
| 26.01.2026 | 393,65 | 399,85 | 387,05 | 398,20 | 0,96% | 82,00 |
| 23.01.2026 | 403,80 | 404,15 | 385,40 | 394,40 | -1,52% | 426,00 |
| 22.01.2026 | 419,25 | 431,55 | 397,60 | 400,50 | -4,19% | 70,00 |
| 21.01.2026 | 411,75 | 424,20 | 397,15 | 418,00 | 1,63% | 80,00 |
| 20.01.2026 | 411,05 | 428,60 | 395,70 | 411,30 | -2,37% | 132,00 |
| 19.01.2026 | 421,95 | 422,85 | 420,95 | 421,30 | -1,09% | 28,00 |
| 16.01.2026 | 432,35 | 438,40 | 417,90 | 425,95 | -0,69% | 199,00 |
| 15.01.2026 | 410,00 | 440,35 | 409,85 | 428,90 | 4,70% | 54,00 |
| 14.01.2026 | 422,35 | 435,10 | 402,60 | 409,65 | -2,43% | 139,00 |
| 13.01.2026 | 396,95 | 433,60 | 395,60 | 419,85 | 5,90% | 28,00 |
| 12.01.2026 | 380,55 | 398,20 | 375,65 | 396,45 | 3,13% | 66,00 |
| 09.01.2026 | 379,50 | 386,20 | 375,25 | 384,40 | 1,21% | 57,00 |
| 08.01.2026 | 400,80 | 403,15 | 370,50 | 379,80 | -5,76% | 255,00 |
| 07.01.2026 | 409,85 | 411,60 | 388,70 | 403,00 | -1,72% | 92,00 |
| 06.01.2026 | 390,55 | 410,05 | 375,45 | 410,05 | 5,21% | 114,00 |
| 05.01.2026 | 412,40 | 421,50 | 375,25 | 389,75 | -4,73% | 117,00 |
| 02.01.2026 | 390,30 | 410,00 | 388,65 | 409,10 | 2,38% | 207,00 |
| 30.12.2025 | 400,75 | 401,15 | 399,10 | 399,60 | -0,29% | 33,00 |
| 29.12.2025 | 406,50 | 408,80 | 394,85 | 400,75 | -2,93% | 24,00 |
| 23.12.2025 | 410,65 | 415,45 | 405,90 | 412,85 | 0,41% | 115,00 |
| 22.12.2025 | 409,30 | 415,10 | 404,80 | 411,15 | 1,32% | 181,00 |
| 19.12.2025 | 386,25 | 409,00 | 385,90 | 405,80 | 5,24% | 73,00 |
| 18.12.2025 | 363,10 | 387,30 | 363,10 | 385,60 | 6,18% | 49,00 |
| 17.12.2025 | 385,25 | 391,50 | 361,95 | 363,15 | -5,41% | 85,00 |
| 16.12.2025 | 397,65 | 404,35 | 377,70 | 383,90 | -4,03% | 336,00 |
| 15.12.2025 | 401,15 | 412,90 | 398,80 | 400,00 | -0,21% | 97,00 |
| 12.12.2025 | 449,70 | 455,00 | 395,30 | 400,85 | -10,96% | 95,00 |
| 11.12.2025 | 433,25 | 452,20 | 428,10 | 450,20 | 1,90% | 4,00 |
| 10.12.2025 | 428,55 | 450,80 | 417,50 | 441,80 | 3,04% | 122,00 |
| 09.12.2025 | 422,20 | 429,50 | 416,45 | 428,75 | 1,60% | 62,00 |
| 08.12.2025 | 413,65 | 423,85 | 410,50 | 422,00 | 2,70% | 57,00 |
| 05.12.2025 | 405,65 | 416,20 | 403,00 | 410,90 | 1,36% | 158,00 |