146,775€
-15,43%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 155,35 | 155,80 | 135,73 | 146,35 | -6,46% | 35,00 |
| 03.04.2025 | 176,00 | 179,43 | 152,35 | 156,45 | -15,92% | - |
| 02.04.2025 | 182,30 | 190,05 | 178,13 | 186,08 | 1,96% | - |
| 01.04.2025 | 182,25 | 185,08 | 176,30 | 182,50 | -0,14% | - |
| 31.03.2025 | 180,90 | 186,48 | 176,27 | 182,75 | 2,93% | - |
| 28.03.2025 | 191,38 | 191,48 | 173,10 | 177,55 | -9,80% | - |
| 27.03.2025 | 194,65 | 196,85 | 184,43 | 196,85 | -0,47% | - |
| 26.03.2025 | 206,20 | 211,25 | 192,60 | 197,77 | 3,02% | - |
| 25.03.2025 | 213,65 | 214,45 | 191,95 | 191,98 | -9,64% | 300,00 |
| 24.03.2025 | 205,40 | 218,20 | 199,33 | 212,45 | 5,36% | - |
| 21.03.2025 | 204,75 | 205,90 | 194,43 | 201,65 | 5,60% | - |
| 20.03.2025 | 206,90 | 209,90 | 190,77 | 190,95 | -9,82% | - |
| 19.03.2025 | 203,65 | 212,00 | 199,85 | 211,75 | 3,91% | - |
| 18.03.2025 | 202,10 | 207,80 | 194,73 | 203,77 | 7,69% | - |
| 17.03.2025 | 201,50 | 205,50 | 189,18 | 189,23 | -7,03% | - |
| 14.03.2025 | 207,40 | 208,65 | 195,88 | 203,52 | -4,11% | - |
| 13.03.2025 | 186,13 | 212,25 | 182,77 | 212,25 | 18,38% | - |
| 12.03.2025 | 181,23 | 188,13 | 179,25 | 179,30 | 5,19% | - |
| 11.03.2025 | 174,02 | 189,63 | 170,45 | 170,45 | -11,10% | - |
| 10.03.2025 | 178,25 | 191,83 | 167,73 | 191,73 | 7,11% | - |
| 07.03.2025 | 169,75 | 180,63 | 163,33 | 179,00 | 5,06% | - |
| 06.03.2025 | 183,13 | 183,20 | 169,90 | 170,38 | -7,08% | - |
| 05.03.2025 | 179,90 | 185,38 | 174,52 | 183,35 | 2,14% | - |
| 04.03.2025 | 181,80 | 184,25 | 175,23 | 179,50 | -0,97% | - |
| 03.03.2025 | 192,38 | 193,75 | 180,13 | 181,25 | -5,82% | - |
| 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% | - |