186,400€
-7,77%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 187,90 | 193,18 | 183,27 | 192,45 | 2,50% | - |
| 27.02.2025 | 198,73 | 210,40 | 186,88 | 187,75 | -8,95% | - |
| 26.02.2025 | 195,05 | 207,25 | 194,68 | 206,20 | 6,23% | - |
| 25.02.2025 | 204,60 | 204,95 | 191,52 | 194,10 | -5,32% | - |
| 24.02.2025 | 212,25 | 217,80 | 205,00 | 205,00 | -3,32% | - |
| 21.02.2025 | 219,90 | 226,25 | 211,10 | 212,05 | -3,42% | - |
| 20.02.2025 | 228,85 | 229,50 | 216,15 | 219,55 | -4,21% | - |
| 19.02.2025 | 230,50 | 232,50 | 221,60 | 229,20 | -0,52% | - |
| 18.02.2025 | 210,85 | 241,75 | 210,60 | 230,40 | 9,27% | - |
| 17.02.2025 | 212,65 | 213,55 | 209,60 | 210,85 | -0,85% | - |
| 14.02.2025 | 204,80 | 214,90 | 200,43 | 212,65 | 3,93% | - |
| 13.02.2025 | 202,85 | 207,05 | 201,65 | 204,60 | 0,59% | - |
| 12.02.2025 | 199,73 | 205,70 | 195,23 | 203,40 | 1,67% | - |
| 11.02.2025 | 204,20 | 204,40 | 197,27 | 200,05 | -2,20% | - |
| 10.02.2025 | 205,80 | 208,50 | 200,93 | 204,55 | -0,41% | - |
| 07.02.2025 | 212,75 | 215,10 | 202,35 | 205,40 | -3,36% | - |
| 06.02.2025 | 206,15 | 212,75 | 203,50 | 212,55 | 3,33% | - |
| 05.02.2025 | 198,85 | 211,55 | 195,75 | 205,70 | 3,12% | - |
| 04.02.2025 | 215,00 | 218,55 | 190,60 | 199,48 | -9,64% | - |
| 03.02.2025 | 207,95 | 221,50 | 201,80 | 220,75 | 5,95% | - |
| 31.01.2025 | 205,20 | 216,20 | 204,90 | 208,35 | 1,86% | - |
| 30.01.2025 | 203,25 | 209,20 | 195,80 | 204,55 | 2,43% | - |
| 29.01.2025 | 198,05 | 207,30 | 197,18 | 199,70 | 0,64% | - |
| 28.01.2025 | 194,83 | 199,18 | 184,18 | 198,43 | 2,98% | - |
| 27.01.2025 | 245,45 | 245,45 | 175,13 | 192,68 | -21,82% | - |
| 24.01.2025 | 254,15 | 256,30 | 243,85 | 246,45 | -3,47% | - |
| 23.01.2025 | 256,65 | 257,05 | 247,20 | 255,30 | -0,64% | - |
| 22.01.2025 | 242,20 | 270,20 | 242,00 | 256,95 | 6,13% | - |
| 21.01.2025 | 232,65 | 243,05 | 231,95 | 242,10 | 3,86% | - |
| 20.01.2025 | 234,70 | 234,95 | 232,80 | 233,10 | -1,06% | - |
| 17.01.2025 | 228,75 | 236,90 | 228,65 | 235,60 | 3,17% | - |
| 16.01.2025 | 227,45 | 233,90 | 226,90 | 228,35 | 0,59% | - |
| 15.01.2025 | 221,10 | 228,95 | 220,70 | 227,00 | 2,90% | - |
| 14.01.2025 | 216,55 | 224,45 | 216,35 | 220,60 | 1,71% | - |
| 13.01.2025 | 223,10 | 223,45 | 212,25 | 216,90 | -2,78% | - |
| 10.01.2025 | 226,30 | 227,80 | 220,50 | 223,10 | -1,48% | - |
| 09.01.2025 | 226,35 | 226,85 | 225,95 | 226,45 | 0,04% | - |
| 08.01.2025 | 221,75 | 226,55 | 216,75 | 226,35 | 2,07% | - |
| 07.01.2025 | 223,55 | 226,75 | 219,30 | 221,75 | -1,00% | - |
| 06.01.2025 | 222,65 | 231,45 | 222,15 | 224,00 | 0,52% | - |
| 03.01.2025 | 214,80 | 222,95 | 213,95 | 222,85 | 3,70% | - |
| 02.01.2025 | 212,55 | 218,60 | 210,95 | 214,90 | 2,58% | - |
| 30.12.2024 | 209,75 | 212,05 | 208,70 | 209,50 | -0,43% | - |
| 27.12.2024 | 215,10 | 215,70 | 206,55 | 210,40 | -0,85% | - |
| 23.12.2024 | 212,60 | 218,05 | 210,90 | 212,20 | -0,14% | - |
| 20.12.2024 | 214,45 | 217,25 | 209,70 | 212,50 | -1,05% | - |
| 19.12.2024 | 223,40 | 228,10 | 214,65 | 214,75 | -3,81% | - |
| 18.12.2024 | 220,90 | 235,10 | 219,70 | 223,25 | 1,06% | - |
| 17.12.2024 | 225,75 | 228,30 | 218,65 | 220,90 | -2,32% | - |
| 16.12.2024 | 235,90 | 236,65 | 223,15 | 226,15 | -4,21% | - |
| 13.12.2024 | 234,95 | 243,50 | 233,05 | 236,10 | 0,53% | - |
| 12.12.2024 | 228,05 | 241,35 | 226,05 | 234,85 | 2,55% | - |
| 11.12.2024 | 222,10 | 230,90 | 222,10 | 229,00 | 3,13% | - |
| 10.12.2024 | 225,90 | 226,65 | 220,55 | 222,05 | -1,77% | - |
| 09.12.2024 | 230,25 | 237,05 | 225,20 | 226,05 | -1,70% | - |
| 06.12.2024 | 222,00 | 231,90 | 221,30 | 229,95 | 3,67% | - |
| 05.12.2024 | 230,00 | 230,00 | 221,20 | 221,80 | -3,65% | - |
| 04.12.2024 | 224,45 | 234,55 | 224,30 | 230,20 | 2,84% | - |
| 03.12.2024 | 222,85 | 226,15 | 220,55 | 223,85 | 0,52% | - |
| 02.12.2024 | 221,80 | 226,65 | 220,65 | 222,70 | -3,28% | - |
| 29.11.2024 | 214,50 | 237,90 | 214,40 | 230,25 | 7,32% | - |
| 28.11.2024 | 214,25 | 214,65 | 214,15 | 214,55 | 0,35% | - |
| 27.11.2024 | 224,85 | 224,85 | 209,10 | 213,80 | -4,89% | - |
| 26.11.2024 | 218,25 | 226,25 | 216,60 | 224,80 | 3,24% | - |
| 25.11.2024 | 221,20 | 224,05 | 214,45 | 217,75 | -1,56% | 280,00 |
| 22.11.2024 | 219,90 | 223,55 | 217,35 | 221,20 | 0,68% | - |
| 21.11.2024 | 207,70 | 225,05 | 200,63 | 219,70 | 2,35% | - |
| 20.11.2024 | 235,55 | 235,55 | 205,75 | 214,65 | -8,60% | 60,00 |
| 19.11.2024 | 219,35 | 235,10 | 216,40 | 234,85 | 7,07% | - |
| 18.11.2024 | 222,95 | 226,50 | 218,70 | 219,35 | -1,64% | - |
| 15.11.2024 | 235,15 | 237,45 | 218,75 | 223,00 | -6,93% | - |
| 14.11.2024 | 238,60 | 240,75 | 236,05 | 239,60 | 0,46% | - |
| 13.11.2024 | 243,15 | 247,90 | 238,40 | 238,50 | -2,13% | - |
| 12.11.2024 | 254,50 | 258,45 | 243,60 | 243,70 | -4,13% | - |
| 11.11.2024 | 253,35 | 260,25 | 249,80 | 254,20 | 0,43% | - |
| 08.11.2024 | 243,55 | 253,45 | 241,70 | 253,10 | 4,07% | - |
| 07.11.2024 | 230,05 | 243,45 | 228,45 | 243,20 | 5,76% | - |
| 06.11.2024 | 218,15 | 231,60 | 214,70 | 229,95 | 9,14% | - |
| 05.11.2024 | 213,90 | 213,95 | 190,83 | 210,70 | -4,40% | - |
| 04.11.2024 | 222,60 | 227,55 | 219,00 | 220,40 | -0,54% | - |
| 01.11.2024 | 221,80 | 230,15 | 206,60 | 221,60 | 3,15% | - |
| 31.10.2024 | 229,90 | 230,00 | 214,83 | 214,83 | -0,26% | - |
| 30.10.2024 | 233,30 | 233,70 | 215,30 | 215,38 | -0,79% | - |
| 29.10.2024 | 227,20 | 234,90 | 217,10 | 217,10 | -5,42% | - |
| 28.10.2024 | 229,20 | 231,10 | 219,60 | 229,55 | 0,59% | - |
| 25.10.2024 | 226,85 | 232,00 | 226,05 | 228,20 | 0,71% | - |
| 24.10.2024 | 228,30 | 230,55 | 224,85 | 226,60 | -0,87% | - |
| 23.10.2024 | 229,25 | 231,95 | 224,65 | 228,60 | -0,72% | - |
| 22.10.2024 | 229,20 | 231,20 | 221,95 | 230,25 | 0,17% | - |
| 21.10.2024 | 223,70 | 229,85 | 215,55 | 229,85 | 2,77% | - |
| 18.10.2024 | 246,00 | 246,50 | 218,15 | 223,65 | -9,27% | - |
| 17.10.2024 | 241,20 | 248,90 | 241,15 | 246,50 | 1,94% | - |
| 16.10.2024 | 234,60 | 243,05 | 234,10 | 241,80 | 3,07% | - |
| 15.10.2024 | 243,50 | 245,60 | 232,30 | 234,60 | -3,40% | - |
| 14.10.2024 | 241,10 | 247,05 | 240,55 | 242,85 | 0,70% | - |
| 11.10.2024 | 231,35 | 241,80 | 228,80 | 241,15 | 4,19% | - |
| 10.10.2024 | 231,15 | 232,10 | 223,65 | 231,45 | 0,04% | - |
| 09.10.2024 | 224,40 | 233,60 | 221,35 | 231,35 | 3,65% | - |
| 08.10.2024 | 220,60 | 224,80 | 220,10 | 223,20 | 1,36% | - |
| 07.10.2024 | 221,20 | 222,85 | 217,50 | 220,20 | -0,45% | - |