183,950€
-0,14%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |