387,200€
-0,85%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 320,65 | 324,50 | 314,55 | 323,40 | 0,86% | - |
| 18.09.2025 | 304,45 | 322,90 | 303,70 | 320,65 | 7,42% | - |
| 17.09.2025 | 299,90 | 302,15 | 292,75 | 298,50 | -2,18% | - |
| 16.09.2025 | 305,10 | 309,45 | 302,75 | 305,15 | 0,11% | - |
| 15.09.2025 | 305,55 | 313,50 | 303,05 | 304,80 | -0,67% | - |
| 12.09.2025 | 308,90 | 313,95 | 303,85 | 306,85 | -3,23% | - |
| 11.09.2025 | 318,65 | 321,40 | 314,90 | 317,10 | 0,96% | - |
| 10.09.2025 | 314,90 | 327,80 | 309,80 | 314,10 | -0,51% | - |
| 09.09.2025 | 315,05 | 319,00 | 314,05 | 315,70 | 0,75% | - |
| 08.09.2025 | 316,80 | 321,40 | 310,65 | 313,35 | -0,74% | - |
| 05.09.2025 | 311,45 | 321,30 | 307,80 | 315,70 | 1,69% | - |
| 04.09.2025 | 289,30 | 310,50 | 288,90 | 310,45 | 7,27% | - |
| 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% | - |