256,300€
0,25%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 255,95 | 256,85 | 255,95 | 256,35 | 0,27% | - |
| 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% | - |
| 28.05.2025 | 207,15 | 208,90 | 203,80 | 205,35 | -0,77% | - |
| 27.05.2025 | 203,20 | 211,00 | 203,20 | 206,95 | 1,67% | - |
| 26.05.2025 | 203,55 | 204,60 | 202,95 | 203,55 | 0,47% | - |
| 23.05.2025 | 201,45 | 202,95 | 197,48 | 202,60 | 0,07% | - |
| 22.05.2025 | 200,35 | 205,45 | 199,13 | 202,45 | 1,00% | - |
| 21.05.2025 | 200,70 | 206,50 | 198,20 | 200,45 | -0,89% | - |
| 20.05.2025 | 202,05 | 206,40 | 198,02 | 202,25 | -0,17% | - |
| 19.05.2025 | 203,85 | 204,90 | 195,45 | 202,60 | -1,65% | 576,00 |
| 16.05.2025 | 199,35 | 209,45 | 199,20 | 206,00 | 3,01% | - |
| 15.05.2025 | 201,13 | 202,73 | 198,00 | 199,98 | -1,30% | - |
| 14.05.2025 | 203,25 | 207,60 | 199,73 | 202,60 | -0,39% | - |
| 13.05.2025 | 193,38 | 204,15 | 192,38 | 203,40 | 4,71% | - |
| 12.05.2025 | 182,50 | 195,93 | 182,27 | 194,25 | 7,98% | - |
| 09.05.2025 | 185,30 | 186,00 | 177,65 | 179,90 | -2,87% | - |
| 08.05.2025 | 186,73 | 190,40 | 178,10 | 185,23 | -0,15% | - |
| 07.05.2025 | 181,20 | 185,88 | 178,30 | 185,50 | 3,06% | - |
| 06.05.2025 | 181,58 | 186,70 | 171,02 | 180,00 | -7,76% | - |
| 05.05.2025 | 191,50 | 198,45 | 189,15 | 195,15 | 1,14% | - |
| 02.05.2025 | 186,02 | 195,35 | 185,38 | 192,95 | 6,60% | - |
| 30.04.2025 | 182,75 | 183,08 | 173,33 | 181,00 | -0,78% | - |
| 29.04.2025 | 178,43 | 184,50 | 175,77 | 182,43 | 2,53% | - |
| 28.04.2025 | 175,50 | 179,73 | 173,35 | 177,93 | 0,75% | - |
| 25.04.2025 | 175,75 | 177,93 | 172,77 | 176,60 | 1,02% | - |
| 24.04.2025 | 164,00 | 177,25 | 162,30 | 174,83 | 6,00% | - |
| 23.04.2025 | 157,70 | 171,95 | 157,25 | 164,93 | 6,21% | - |
| 22.04.2025 | 149,40 | 157,13 | 149,40 | 155,27 | -3,93% | - |
| 17.04.2025 | 165,65 | 166,60 | 158,75 | 161,63 | -1,36% | - |
| 16.04.2025 | 158,00 | 165,05 | 155,77 | 163,85 | -1,80% | - |
| 15.04.2025 | 167,20 | 172,00 | 166,08 | 166,85 | -0,36% | - |
| 14.04.2025 | 171,00 | 174,95 | 164,18 | 167,45 | 0,40% | - |
| 11.04.2025 | 163,52 | 170,85 | 157,63 | 166,77 | 2,21% | - |
| 10.04.2025 | 183,95 | 184,35 | 159,88 | 163,18 | -11,56% | - |
| 09.04.2025 | 154,35 | 192,93 | 153,18 | 184,50 | 16,06% | - |
| 08.04.2025 | 166,30 | 174,88 | 154,48 | 158,98 | -3,24% | - |
| 07.04.2025 | 150,88 | 176,08 | 148,30 | 164,30 | 5,17% | - |
| 04.04.2025 | 155,35 | 157,10 | 135,73 | 156,23 | -0,14% | 105,00 |
| 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% | - |