320,450€
-3,78%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 318,42 | 329,60 | 312,95 | 320,45 | -3,78% | 167,00 |
| 11.11.2026 | 327,10 | 341,77 | 324,20 | 333,05 | 6,70% | 279,00 |
| 10.11.2026 | 325,45 | 329,10 | 297,90 | 312,15 | -4,37% | 232,00 |
| 09.11.2026 | 290,30 | 331,40 | 287,92 | 326,40 | 11,27% | 169,00 |
| 06.11.2026 | 270,38 | 295,80 | 268,25 | 293,35 | 12,18% | 401,00 |
| 05.11.2026 | 297,13 | 300,88 | 254,70 | 261,50 | -14,19% | 239,00 |
| 04.11.2026 | 325,27 | 330,52 | 291,73 | 304,75 | -6,76% | 188,00 |
| 03.11.2026 | 305,95 | 331,95 | 294,15 | 326,85 | 2,69% | 269,00 |
| 02.11.2026 | 299,38 | 322,38 | 278,70 | 318,27 | 8,85% | 320,00 |
| 30.10.2026 | 295,48 | 302,25 | 283,55 | 292,40 | -2,17% | 256,00 |
| 29.10.2026 | 324,25 | 328,25 | 298,15 | 298,90 | -5,98% | 168,00 |
| 28.10.2026 | 312,48 | 335,55 | 310,80 | 317,90 | 3,08% | 271,00 |
| 27.10.2026 | 292,10 | 310,40 | 291,45 | 308,40 | 5,01% | 298,00 |
| 26.10.2026 | 284,02 | 299,50 | 279,70 | 293,70 | 4,37% | 253,00 |
| 23.10.2026 | 286,20 | 292,23 | 273,05 | 281,40 | -0,63% | 81,00 |
| 22.10.2026 | 307,63 | 309,40 | 277,73 | 283,17 | -10,90% | 293,00 |
| 21.10.2026 | 326,92 | 328,13 | 316,80 | 317,80 | 0,27% | 289,00 |
| 20.10.2026 | 319,25 | 325,50 | 307,75 | 316,95 | -2,07% | 55,00 |
| 19.10.2026 | 333,02 | 338,75 | 320,60 | 323,65 | 0,20% | 360,00 |
| 16.10.2026 | 346,00 | 346,27 | 322,85 | 323,00 | -5,98% | 232,00 |
| 15.10.2026 | 342,45 | 344,50 | 340,65 | 343,55 | -2,54% | 13,00 |
| 14.10.2026 | 382,65 | 384,08 | 351,10 | 352,50 | -7,93% | 243,00 |
| 13.10.2026 | 404,40 | 408,27 | 375,85 | 382,85 | -6,55% | 260,00 |
| 12.10.2026 | 435,33 | 436,67 | 399,35 | 409,70 | -5,65% | 205,00 |
| 09.10.2026 | 439,05 | 457,30 | 425,63 | 434,25 | -0,16% | 89,00 |
| 08.10.2026 | 443,42 | 444,00 | 424,55 | 434,95 | -2,16% | 243,00 |
| 07.10.2026 | 434,88 | 446,42 | 419,13 | 444,55 | 2,41% | 215,00 |
| 06.10.2026 | 405,58 | 435,95 | 403,20 | 434,10 | 7,41% | 211,00 |
| 05.10.2026 | 416,48 | 419,00 | 403,17 | 404,15 | -1,92% | 149,00 |
| 02.10.2026 | 403,00 | 414,50 | 400,92 | 412,05 | 2,69% | 333,00 |
| 01.10.2026 | 379,27 | 403,05 | 370,88 | 401,25 | 7,36% | 324,00 |
| 30.09.2026 | 372,38 | 376,95 | 362,58 | 373,75 | 0,09% | 364,00 |
| 29.09.2026 | 359,75 | 374,38 | 359,75 | 373,40 | 3,43% | 258,00 |
| 28.09.2026 | 359,67 | 369,58 | 352,00 | 361,00 | -1,46% | 250,00 |
| 25.09.2026 | 352,60 | 368,20 | 350,83 | 366,35 | 4,57% | 176,00 |
| 24.09.2026 | 350,38 | 354,52 | 342,90 | 350,35 | -0,62% | 153,00 |
| 23.09.2026 | 353,23 | 357,45 | 347,25 | 352,55 | -0,09% | 233,00 |
| 22.09.2026 | 349,80 | 356,98 | 341,55 | 352,88 | 0,64% | 40,00 |
| 21.09.2026 | 341,77 | 353,77 | 341,77 | 350,63 | 3,33% | 155,00 |
| 18.09.2026 | 335,27 | 343,83 | 334,17 | 339,33 | 2,15% | 235,00 |
| 17.09.2026 | 347,08 | 357,63 | 330,15 | 332,17 | -2,94% | 110,00 |
| 16.09.2026 | 327,00 | 347,48 | 326,77 | 342,25 | 5,20% | 123,00 |
| 15.09.2026 | 334,92 | 338,55 | 323,83 | 325,33 | -2,09% | 198,00 |
| 14.09.2026 | 348,45 | 356,55 | 330,95 | 332,27 | -7,04% | 200,00 |
| 11.09.2026 | 350,17 | 360,65 | 349,40 | 357,42 | 2,75% | 142,00 |
| 10.09.2026 | 361,35 | 362,80 | 346,38 | 347,88 | -3,20% | 146,00 |
| 09.09.2026 | 361,13 | 366,08 | 354,08 | 359,38 | 0,21% | 425,00 |
| 08.09.2026 | 355,55 | 368,25 | 350,50 | 358,63 | 1,82% | 259,00 |
| 07.09.2026 | 349,33 | 353,98 | 348,23 | 352,23 | 0,41% | 100,00 |
| 04.09.2026 | 344,52 | 355,25 | 343,63 | 350,80 | 3,28% | 252,00 |
| 03.09.2026 | 342,58 | 343,55 | 327,58 | 339,67 | -0,41% | 295,00 |
| 02.09.2026 | 346,88 | 349,10 | 337,35 | 341,08 | -1,67% | 678,00 |
| 01.09.2026 | 357,63 | 359,83 | 345,25 | 346,88 | -2,42% | 236,00 |
| 31.08.2026 | 357,67 | 363,30 | 350,23 | 355,48 | -0,64% | 297,00 |
| 28.08.2026 | 370,40 | 371,55 | 356,08 | 357,77 | -3,53% | 252,00 |
| 27.08.2026 | 384,65 | 390,13 | 365,52 | 370,85 | -1,42% | 572,00 |
| 26.08.2026 | 370,75 | 377,13 | 365,88 | 376,17 | 1,72% | 128,00 |
| 25.08.2026 | 366,73 | 374,33 | 363,08 | 369,83 | 2,49% | 284,00 |
| 24.08.2026 | 367,27 | 370,55 | 354,67 | 360,83 | -3,61% | 272,00 |
| 21.08.2026 | 382,52 | 388,40 | 364,23 | 374,33 | -1,63% | 313,00 |
| 20.08.2026 | 383,00 | 387,10 | 374,75 | 380,52 | -2,57% | 239,00 |
| 19.08.2026 | 412,40 | 429,30 | 384,58 | 390,58 | -30,82% | 797,00 |
| 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 |