417,100€
-0,45%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 420,65 | 421,40 | 414,20 | 417,10 | -0,10% | - |
| 13.02.2026 | 389,30 | 424,05 | 387,65 | 417,50 | 7,19% | - |
| 12.02.2026 | 391,10 | 404,90 | 389,15 | 389,50 | -0,83% | - |
| 11.02.2026 | 389,40 | 411,55 | 386,20 | 392,75 | 0,42% | - |
| 10.02.2026 | 421,40 | 426,20 | 390,75 | 391,10 | -7,22% | - |
| 09.02.2026 | 430,80 | 436,15 | 408,95 | 421,55 | -1,39% | - |
| 06.02.2026 | 374,95 | 431,00 | 370,90 | 427,50 | 22,56% | 130,00 |
| 05.02.2026 | 358,60 | 377,55 | 346,30 | 348,80 | -7,92% | - |
| 04.02.2026 | 381,35 | 394,10 | 350,05 | 378,80 | 1,15% | 203,00 |
| 03.02.2026 | 393,25 | 407,80 | 352,45 | 374,50 | -11,81% | 571,00 |
| 02.02.2026 | 409,35 | 438,40 | 408,75 | 424,65 | 2,87% | 1.894,00 |
| 30.01.2026 | 413,40 | 442,35 | 406,90 | 412,80 | -0,08% | 2.900,00 |
| 29.01.2026 | 417,80 | 425,30 | 409,75 | 413,15 | -1,45% | - |
| 28.01.2026 | 415,85 | 430,35 | 405,45 | 419,25 | 1,18% | - |
| 27.01.2026 | 398,25 | 423,65 | 395,70 | 414,35 | 3,91% | - |
| 26.01.2026 | 393,30 | 399,85 | 387,45 | 398,75 | 0,90% | - |
| 23.01.2026 | 400,90 | 403,65 | 385,00 | 395,20 | -6,81% | - |
| 22.01.2026 | 418,20 | 430,95 | 397,65 | 424,10 | 1,80% | - |
| 21.01.2026 | 411,95 | 424,50 | 397,40 | 416,60 | 1,44% | 130,00 |
| 20.01.2026 | 413,60 | 428,65 | 393,80 | 410,70 | -2,50% | - |
| 19.01.2026 | 421,85 | 422,80 | 420,85 | 421,25 | -1,08% | - |
| 16.01.2026 | 429,40 | 437,10 | 417,85 | 425,85 | -0,60% | - |
| 15.01.2026 | 409,60 | 440,35 | 409,35 | 428,40 | 4,60% | - |
| 14.01.2026 | 418,90 | 435,65 | 402,70 | 409,55 | -2,24% | - |
| 13.01.2026 | 396,75 | 433,20 | 395,00 | 418,95 | 5,62% | - |
| 12.01.2026 | 381,60 | 398,05 | 375,60 | 396,65 | 3,27% | - |
| 09.01.2026 | 380,30 | 386,20 | 375,30 | 384,10 | 1,09% | - |
| 08.01.2026 | 401,60 | 402,60 | 370,50 | 379,95 | -5,70% | - |
| 07.01.2026 | 409,80 | 411,35 | 388,55 | 402,90 | -0,89% | - |
| 06.01.2026 | 389,35 | 410,00 | 375,45 | 406,50 | 4,45% | - |
| 05.01.2026 | 410,75 | 420,80 | 375,35 | 389,20 | -4,21% | 198,00 |
| 02.01.2026 | 387,60 | 409,85 | 387,35 | 406,30 | 1,63% | 390,00 |
| 30.12.2025 | 400,65 | 401,15 | 399,15 | 399,80 | -0,21% | - |
| 29.12.2025 | 406,25 | 408,60 | 394,30 | 400,65 | -3,14% | - |
| 23.12.2025 | 410,40 | 416,35 | 405,35 | 413,65 | 1,05% | - |
| 22.12.2025 | 406,15 | 415,05 | 405,00 | 409,35 | 5,12% | - |
| 19.12.2025 | 385,15 | 409,70 | 385,15 | 389,40 | 1,88% | 3,00 |
| 18.12.2025 | 363,25 | 386,80 | 362,75 | 382,20 | 5,38% | - |
| 17.12.2025 | 385,25 | 391,75 | 362,10 | 362,70 | -4,15% | - |
| 16.12.2025 | 398,95 | 404,25 | 377,35 | 378,40 | -6,34% | - |
| 15.12.2025 | 402,55 | 413,10 | 401,55 | 404,00 | 0,77% | - |
| 12.12.2025 | 450,95 | 454,60 | 394,45 | 400,90 | -11,32% | - |
| 11.12.2025 | 440,30 | 452,15 | 427,80 | 452,10 | 1,69% | - |
| 10.12.2025 | 428,60 | 451,60 | 416,60 | 444,60 | 3,96% | - |
| 09.12.2025 | 421,80 | 429,50 | 415,40 | 427,65 | 3,27% | - |
| 08.12.2025 | 410,45 | 424,35 | 410,40 | 414,10 | 0,95% | - |
| 05.12.2025 | 404,85 | 416,70 | 402,25 | 410,20 | 1,74% | - |
| 04.12.2025 | 384,30 | 403,35 | 381,85 | 403,20 | 6,02% | - |
| 03.12.2025 | 379,90 | 384,00 | 365,40 | 380,30 | 0,16% | - |
| 02.12.2025 | 387,45 | 400,90 | 379,20 | 379,70 | -1,94% | - |
| 01.12.2025 | 385,00 | 394,15 | 378,60 | 387,20 | -0,95% | - |
| 28.11.2025 | 390,70 | 395,75 | 378,40 | 390,90 | 0,97% | - |
| 27.11.2025 | 387,30 | 387,95 | 387,05 | 387,15 | -0,86% | - |
| 26.11.2025 | 371,85 | 390,80 | 371,70 | 390,50 | 7,06% | - |
| 25.11.2025 | 361,35 | 365,35 | 348,15 | 364,75 | 7,79% | - |
| 24.11.2025 | 339,30 | 342,80 | 338,30 | 338,40 | 0,21% | - |
| 21.11.2025 | 336,45 | 340,90 | 322,40 | 337,70 | -0,54% | - |
| 20.11.2025 | 374,00 | 379,10 | 334,95 | 339,55 | -6,18% | - |
| 19.11.2025 | 353,10 | 368,45 | 353,00 | 361,90 | 2,55% | - |
| 18.11.2025 | 357,35 | 358,95 | 344,50 | 352,90 | -3,28% | - |
| 17.11.2025 | 356,30 | 364,85 | 352,85 | 364,85 | 2,27% | - |
| 14.11.2025 | 345,75 | 361,15 | 325,95 | 356,75 | 2,99% | - |
| 13.11.2025 | 387,00 | 387,05 | 339,55 | 346,40 | -9,32% | - |
| 12.11.2025 | 388,20 | 395,20 | 381,25 | 382,00 | -0,66% | 6,00 |
| 11.11.2025 | 404,45 | 404,45 | 380,35 | 384,55 | -3,36% | - |
| 10.11.2025 | 401,00 | 408,15 | 390,25 | 397,90 | 3,49% | - |
| 07.11.2025 | 398,60 | 400,75 | 374,30 | 384,50 | -4,26% | - |
| 06.11.2025 | 422,75 | 432,90 | 390,60 | 401,60 | -5,48% | 30,00 |
| 05.11.2025 | 399,30 | 427,40 | 399,05 | 424,90 | 5,33% | - |
| 04.11.2025 | 419,05 | 433,70 | 384,20 | 403,40 | 5,63% | - |
| 03.11.2025 | 381,70 | 392,00 | 379,15 | 381,90 | -2,15% | - |
| 31.10.2025 | 378,50 | 400,80 | 373,60 | 390,30 | 2,75% | - |
| 30.10.2025 | 382,55 | 384,55 | 374,65 | 379,85 | -1,09% | - |
| 29.10.2025 | 375,40 | 390,70 | 374,30 | 384,05 | 4,11% | 6,00 |
| 28.10.2025 | 365,90 | 377,80 | 358,35 | 368,90 | -2,07% | - |
| 27.10.2025 | 379,35 | 381,75 | 359,75 | 376,70 | 4,22% | - |
| 24.10.2025 | 358,25 | 368,10 | 357,05 | 361,45 | 5,86% | - |
| 22.10.2025 | 358,65 | 362,45 | 337,10 | 341,45 | -2,85% | - |
| 21.10.2025 | 350,25 | 351,45 | 349,20 | 351,45 | 0,13% | - |
| 20.10.2025 | 352,20 | 359,20 | 349,00 | 351,00 | 0,49% | 10,00 |
| 17.10.2025 | 350,40 | 361,95 | 344,80 | 349,30 | -2,58% | - |
| 16.10.2025 | 341,90 | 368,35 | 341,70 | 358,55 | 7,37% | - |
| 15.10.2025 | 323,55 | 337,05 | 323,15 | 333,95 | 3,65% | - |
| 14.10.2025 | 328,85 | 329,70 | 316,95 | 322,20 | -2,44% | - |
| 13.10.2025 | 318,00 | 332,15 | 313,70 | 330,25 | 4,49% | - |
| 10.10.2025 | 330,85 | 332,40 | 310,80 | 316,05 | -3,35% | - |
| 09.10.2025 | 329,35 | 333,75 | 327,00 | 327,00 | -0,55% | - |
| 08.10.2025 | 318,80 | 329,55 | 315,60 | 328,80 | 3,59% | - |
| 07.10.2025 | 316,05 | 320,75 | 306,95 | 317,40 | 0,54% | - |
| 06.10.2025 | 314,40 | 325,15 | 311,15 | 315,70 | 2,04% | - |
| 03.10.2025 | 315,90 | 325,80 | 307,15 | 309,40 | -1,31% | - |
| 02.10.2025 | 316,40 | 324,10 | 312,20 | 313,50 | -0,08% | - |
| 01.10.2025 | 308,75 | 314,25 | 304,60 | 313,75 | 0,30% | - |
| 30.09.2025 | 309,85 | 313,60 | 308,05 | 312,80 | 1,03% | - |
| 29.09.2025 | 306,85 | 311,70 | 305,35 | 309,60 | 0,90% | - |
| 26.09.2025 | 309,30 | 311,50 | 302,70 | 306,85 | -1,02% | - |
| 25.09.2025 | 312,40 | 314,50 | 303,00 | 310,00 | -0,80% | - |
| 24.09.2025 | 322,90 | 327,70 | 310,95 | 312,50 | -5,66% | - |
| 23.09.2025 | 330,15 | 336,05 | 326,85 | 331,25 | 0,26% | - |
| 22.09.2025 | 325,90 | 332,10 | 321,25 | 330,40 | 2,16% | - |