287,700€
0,38%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 287,50 | 292,20 | 285,25 | 289,40 | 0,40% | - |
| 02.09.2025 | 280,70 | 288,35 | 269,70 | 288,25 | 2,53% | - |
| 01.09.2025 | 282,85 | 282,85 | 278,25 | 281,15 | -0,57% | - |
| 29.08.2025 | 303,85 | 304,45 | 280,15 | 282,75 | -7,23% | - |
| 28.08.2025 | 286,00 | 307,35 | 284,05 | 304,80 | 6,65% | - |
| 27.08.2025 | 284,60 | 289,75 | 283,10 | 285,80 | 0,60% | - |
| 26.08.2025 | 268,30 | 285,20 | 267,35 | 284,10 | 5,59% | 45,00 |
| 25.08.2025 | 251,40 | 269,80 | 250,75 | 269,05 | 7,21% | 25,00 |
| 22.08.2025 | 239,15 | 252,35 | 233,50 | 250,95 | 5,26% | - |
| 21.08.2025 | 240,65 | 242,10 | 234,80 | 238,40 | -0,87% | - |
| 20.08.2025 | 244,95 | 248,70 | 235,35 | 240,50 | -1,80% | - |
| 19.08.2025 | 252,65 | 262,00 | 241,45 | 244,90 | -12,61% | - |
| 18.08.2025 | 282,05 | 286,25 | 277,30 | 280,25 | -0,97% | 40,00 |
| 15.08.2025 | 278,35 | 283,70 | 271,35 | 283,00 | 2,42% | - |
| 14.08.2025 | 282,15 | 286,55 | 267,50 | 276,30 | -4,51% | - |
| 13.08.2025 | 298,05 | 304,25 | 278,95 | 289,35 | -3,08% | - |
| 12.08.2025 | 286,30 | 299,10 | 286,00 | 298,55 | 4,32% | - |
| 11.08.2025 | 295,35 | 297,05 | 283,65 | 286,20 | -3,46% | - |
| 08.08.2025 | 287,95 | 296,70 | 287,30 | 296,45 | 3,11% | - |
| 07.08.2025 | 284,85 | 288,65 | 280,15 | 287,50 | 0,79% | 62,00 |
| 06.08.2025 | 284,55 | 285,35 | 278,10 | 285,25 | 0,65% | - |
| 05.08.2025 | 285,75 | 289,65 | 277,70 | 283,40 | -0,70% | - |
| 04.08.2025 | 273,40 | 285,95 | 272,90 | 285,40 | 4,89% | - |
| 01.08.2025 | 282,45 | 282,50 | 264,60 | 272,10 | -4,17% | - |
| 31.07.2025 | 281,25 | 291,70 | 280,55 | 283,95 | 1,07% | - |
| 30.07.2025 | 277,95 | 282,80 | 276,15 | 280,95 | 1,15% | - |
| 29.07.2025 | 274,00 | 287,10 | 273,25 | 277,75 | 1,61% | - |
| 28.07.2025 | 264,25 | 274,15 | 264,25 | 273,35 | 4,01% | - |
| 25.07.2025 | 260,05 | 265,10 | 259,30 | 262,80 | 1,53% | - |
| 24.07.2025 | 258,50 | 264,60 | 254,35 | 258,85 | -0,12% | - |
| 23.07.2025 | 257,20 | 261,75 | 254,60 | 259,15 | 1,23% | - |
| 22.07.2025 | 264,80 | 268,25 | 249,10 | 256,00 | -3,29% | - |
| 21.07.2025 | 267,85 | 269,35 | 264,05 | 264,70 | -1,01% | - |
| 18.07.2025 | 266,25 | 268,30 | 262,35 | 267,40 | 0,24% | - |
| 17.07.2025 | 255,95 | 268,30 | 255,95 | 266,75 | 4,34% | - |
| 16.07.2025 | 258,90 | 264,80 | 250,45 | 255,65 | -1,88% | - |
| 15.07.2025 | 259,90 | 263,10 | 253,95 | 260,55 | 2,62% | - |
| 14.07.2025 | 248,25 | 255,55 | 245,85 | 253,90 | 1,89% | 560,00 |
| 11.07.2025 | 246,80 | 250,15 | 243,80 | 249,20 | 0,54% | - |
| 10.07.2025 | 242,55 | 250,05 | 241,15 | 247,85 | 1,64% | - |
| 09.07.2025 | 244,20 | 248,55 | 241,95 | 243,85 | -0,10% | - |
| 08.07.2025 | 244,15 | 248,25 | 239,35 | 244,10 | -0,25% | - |
| 07.07.2025 | 250,00 | 252,40 | 243,00 | 244,70 | -1,77% | - |
| 04.07.2025 | 250,15 | 250,15 | 249,05 | 249,10 | -0,70% | - |
| 03.07.2025 | 245,00 | 251,95 | 244,65 | 250,85 | 2,60% | - |
| 02.07.2025 | 245,60 | 249,70 | 238,30 | 244,50 | -0,06% | - |
| 01.07.2025 | 249,75 | 251,80 | 240,75 | 244,65 | -2,18% | - |
| 30.06.2025 | 253,70 | 256,00 | 247,40 | 250,10 | -1,01% | - |
| 27.06.2025 | 256,20 | 256,85 | 250,15 | 252,65 | -1,15% | - |
| 26.06.2025 | 245,05 | 256,45 | 243,45 | 255,60 | 4,18% | - |
| 25.06.2025 | 238,25 | 248,05 | 237,95 | 245,35 | 3,11% | - |
| 24.06.2025 | 234,20 | 239,35 | 231,70 | 237,95 | 1,99% | - |
| 23.06.2025 | 230,70 | 234,50 | 227,40 | 233,30 | 0,93% | - |
| 20.06.2025 | 228,55 | 232,55 | 226,80 | 231,15 | 1,92% | - |
| 19.06.2025 | 231,20 | 231,25 | 226,80 | 226,80 | -2,05% | - |
| 18.06.2025 | 225,05 | 233,70 | 224,20 | 231,55 | 2,80% | - |
| 17.06.2025 | 222,70 | 227,10 | 220,95 | 225,25 | 0,74% | - |
| 16.06.2025 | 212,40 | 225,05 | 212,25 | 223,60 | 5,30% | - |
| 13.06.2025 | 220,10 | 220,45 | 211,25 | 212,35 | -4,30% | - |
| 12.06.2025 | 210,15 | 225,30 | 207,80 | 221,90 | 4,72% | - |
| 11.06.2025 | 207,60 | 213,25 | 206,30 | 211,90 | 1,80% | - |
| 10.06.2025 | 203,80 | 208,20 | 203,00 | 208,15 | 2,26% | - |
| 09.06.2025 | 205,50 | 209,00 | 202,60 | 203,55 | -1,24% | - |
| 06.06.2025 | 208,05 | 212,60 | 204,50 | 206,10 | -0,63% | - |
| 05.06.2025 | 209,60 | 214,55 | 206,00 | 207,40 | -1,17% | - |
| 04.06.2025 | 211,15 | 214,00 | 209,05 | 209,85 | -0,50% | - |
| 03.06.2025 | 203,70 | 211,55 | 203,05 | 210,90 | 3,41% | - |
| 02.06.2025 | 203,80 | 205,95 | 200,95 | 203,95 | -0,49% | - |
| 30.05.2025 | 207,45 | 207,95 | 198,83 | 204,95 | -0,97% | - |
| 29.05.2025 | 211,95 | 212,80 | 203,05 | 206,95 | 0,78% | - |
| 28.05.2025 | 207,15 | 208,90 | 203,80 | 205,35 | -0,77% | - |
| 27.05.2025 | 203,20 | 211,00 | 203,20 | 206,95 | 1,67% | - |
| 26.05.2025 | 203,55 | 204,60 | 202,95 | 203,55 | 0,47% | - |
| 23.05.2025 | 201,45 | 202,95 | 197,48 | 202,60 | 0,07% | - |
| 22.05.2025 | 200,35 | 205,45 | 199,13 | 202,45 | 1,00% | - |
| 21.05.2025 | 200,70 | 206,50 | 198,20 | 200,45 | -0,89% | - |
| 20.05.2025 | 202,05 | 206,40 | 198,02 | 202,25 | -0,17% | - |
| 19.05.2025 | 203,85 | 204,90 | 195,45 | 202,60 | -1,65% | 576,00 |
| 16.05.2025 | 199,35 | 209,45 | 199,20 | 206,00 | 3,01% | - |
| 15.05.2025 | 201,13 | 202,73 | 198,00 | 199,98 | -1,30% | - |
| 14.05.2025 | 203,25 | 207,60 | 199,73 | 202,60 | -0,39% | - |
| 13.05.2025 | 193,38 | 204,15 | 192,38 | 203,40 | 4,71% | - |
| 12.05.2025 | 182,50 | 195,93 | 182,27 | 194,25 | 7,98% | - |
| 09.05.2025 | 185,30 | 186,00 | 177,65 | 179,90 | -2,87% | - |
| 08.05.2025 | 186,73 | 190,40 | 178,10 | 185,23 | -0,15% | - |
| 07.05.2025 | 181,20 | 185,88 | 178,30 | 185,50 | 3,06% | - |
| 06.05.2025 | 181,58 | 186,70 | 171,02 | 180,00 | -7,76% | - |
| 05.05.2025 | 191,50 | 198,45 | 189,15 | 195,15 | 1,14% | - |
| 02.05.2025 | 186,02 | 195,35 | 185,38 | 192,95 | 6,60% | - |
| 30.04.2025 | 182,75 | 183,08 | 173,33 | 181,00 | -0,78% | - |
| 29.04.2025 | 178,43 | 184,50 | 175,77 | 182,43 | 2,53% | - |
| 28.04.2025 | 175,50 | 179,73 | 173,35 | 177,93 | 0,75% | - |
| 25.04.2025 | 175,75 | 177,93 | 172,77 | 176,60 | 1,02% | - |
| 24.04.2025 | 164,00 | 177,25 | 162,30 | 174,83 | 6,00% | - |
| 23.04.2025 | 157,70 | 171,95 | 157,25 | 164,93 | 6,21% | - |
| 22.04.2025 | 149,40 | 157,13 | 149,40 | 155,27 | -3,93% | - |
| 17.04.2025 | 165,65 | 166,60 | 158,75 | 161,63 | -1,36% | - |
| 16.04.2025 | 158,00 | 165,05 | 155,77 | 163,85 | -1,80% | - |
| 15.04.2025 | 167,20 | 172,00 | 166,08 | 166,85 | -0,36% | - |
| 14.04.2025 | 171,00 | 174,95 | 164,18 | 167,45 | 0,40% | - |