336,400€
3,10%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 323,55 | 334,05 | 323,15 | 332,35 | 3,15% | - |
| 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% | - |
| 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% | - |