217,900€
5,52%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 243,55 | 253,45 | 241,70 | 253,10 | 4,07% | - |
| 07.11.2024 | 230,05 | 243,45 | 228,45 | 243,20 | 5,76% | - |
| 06.11.2024 | 218,15 | 231,60 | 214,70 | 229,95 | 9,14% | - |
| 05.11.2024 | 213,90 | 213,95 | 190,83 | 210,70 | -4,40% | - |
| 04.11.2024 | 222,60 | 227,55 | 219,00 | 220,40 | -0,54% | - |
| 01.11.2024 | 221,80 | 230,15 | 206,60 | 221,60 | 3,15% | - |
| 31.10.2024 | 229,90 | 230,00 | 214,83 | 214,83 | -0,26% | - |
| 30.10.2024 | 233,30 | 233,70 | 215,30 | 215,38 | -0,79% | - |
| 29.10.2024 | 227,20 | 234,90 | 217,10 | 217,10 | -5,42% | - |
| 28.10.2024 | 229,20 | 231,10 | 219,60 | 229,55 | 0,59% | - |
| 25.10.2024 | 226,85 | 232,00 | 226,05 | 228,20 | 0,71% | - |
| 24.10.2024 | 228,30 | 230,55 | 224,85 | 226,60 | -0,87% | - |
| 23.10.2024 | 229,25 | 231,95 | 224,65 | 228,60 | -0,72% | - |
| 22.10.2024 | 229,20 | 231,20 | 221,95 | 230,25 | 0,17% | - |
| 21.10.2024 | 223,70 | 229,85 | 215,55 | 229,85 | 2,77% | - |
| 18.10.2024 | 246,00 | 246,50 | 218,15 | 223,65 | -9,27% | - |
| 17.10.2024 | 241,20 | 248,90 | 241,15 | 246,50 | 1,94% | - |
| 16.10.2024 | 234,60 | 243,05 | 234,10 | 241,80 | 3,07% | - |
| 15.10.2024 | 243,50 | 245,60 | 232,30 | 234,60 | -3,40% | - |
| 14.10.2024 | 241,10 | 247,05 | 240,55 | 242,85 | 0,70% | - |
| 11.10.2024 | 231,35 | 241,80 | 228,80 | 241,15 | 4,19% | - |
| 10.10.2024 | 231,15 | 232,10 | 223,65 | 231,45 | 0,04% | - |
| 09.10.2024 | 224,40 | 233,60 | 221,35 | 231,35 | 3,65% | - |
| 08.10.2024 | 220,60 | 224,80 | 220,10 | 223,20 | 1,36% | - |
| 07.10.2024 | 221,20 | 222,85 | 217,50 | 220,20 | -0,45% | - |
| 04.10.2024 | 210,90 | 221,20 | 210,90 | 221,20 | 4,34% | - |
| 03.10.2024 | 211,85 | 216,20 | 209,45 | 212,00 | 0,07% | - |
| 02.10.2024 | 207,05 | 214,35 | 205,35 | 211,85 | 2,05% | - |
| 01.10.2024 | 212,05 | 215,25 | 203,55 | 207,60 | -2,21% | - |
| 30.09.2024 | 214,70 | 214,75 | 208,65 | 212,30 | -1,14% | - |
| 27.09.2024 | 213,05 | 216,95 | 211,45 | 214,75 | 1,08% | - |
| 26.09.2024 | 204,90 | 215,15 | 204,70 | 212,45 | 3,84% | - |
| 25.09.2024 | 205,60 | 207,75 | 203,15 | 204,60 | -0,97% | - |
| 24.09.2024 | 208,65 | 210,70 | 205,30 | 206,60 | -0,96% | 24,00 |
| 23.09.2024 | 207,70 | 212,45 | 207,50 | 208,60 | 0,60% | - |
| 20.09.2024 | 209,75 | 210,80 | 204,55 | 207,35 | -1,21% | - |
| 19.09.2024 | 206,95 | 216,40 | 206,70 | 209,90 | 1,77% | - |
| 18.09.2024 | 207,90 | 210,45 | 202,30 | 206,25 | -0,75% | - |
| 17.09.2024 | 201,35 | 208,60 | 201,33 | 207,80 | 3,13% | - |
| 16.09.2024 | 207,20 | 207,50 | 200,85 | 201,50 | -3,01% | - |
| 13.09.2024 | 200,13 | 210,05 | 200,02 | 207,75 | 3,68% | - |
| 12.09.2024 | 197,30 | 203,30 | 195,58 | 200,38 | 1,83% | - |
| 11.09.2024 | 186,75 | 196,98 | 186,65 | 196,77 | 4,75% | - |
| 10.09.2024 | 189,77 | 191,23 | 184,90 | 187,85 | -1,26% | - |
| 09.09.2024 | 188,73 | 192,50 | 182,33 | 190,25 | 0,05% | - |
| 06.09.2024 | 202,35 | 202,65 | 188,63 | 190,15 | -6,12% | - |
| 05.09.2024 | 203,10 | 205,25 | 198,98 | 202,55 | -0,32% | - |
| 04.09.2024 | 199,05 | 205,55 | 196,90 | 203,20 | 1,59% | - |
| 03.09.2024 | 219,85 | 220,15 | 199,68 | 200,02 | -9,16% | - |
| 02.09.2024 | 220,40 | 220,40 | 219,60 | 220,20 | -0,05% | - |
| 30.08.2024 | 219,50 | 223,40 | 217,00 | 220,30 | 0,78% | - |
| 29.08.2024 | 220,00 | 226,30 | 218,15 | 218,60 | -0,61% | - |
| 28.08.2024 | 221,10 | 222,70 | 216,10 | 219,95 | -0,27% | - |
| 27.08.2024 | 225,65 | 227,25 | 220,20 | 220,55 | -2,30% | - |
| 26.08.2024 | 239,05 | 243,10 | 224,75 | 225,75 | -5,54% | - |
| 23.08.2024 | 235,80 | 244,20 | 233,80 | 239,00 | 1,34% | - |
| 22.08.2024 | 245,45 | 246,90 | 234,90 | 235,85 | -3,77% | - |
| 21.08.2024 | 241,20 | 245,25 | 235,25 | 245,10 | 1,81% | - |
| 20.08.2024 | 229,00 | 250,30 | 227,85 | 240,75 | 15,16% | 20,00 |
| 19.08.2024 | 209,15 | 210,95 | 205,70 | 209,05 | -0,29% | - |
| 16.08.2024 | 209,35 | 211,15 | 206,10 | 209,65 | -0,12% | - |
| 15.08.2024 | 203,55 | 215,65 | 201,20 | 209,90 | 6,09% | - |
| 14.08.2024 | 198,27 | 200,25 | 194,25 | 197,85 | -0,05% | - |
| 13.08.2024 | 189,80 | 198,63 | 189,25 | 197,95 | 4,31% | - |
| 12.08.2024 | 190,85 | 193,68 | 189,48 | 189,77 | -0,51% | - |
| 09.08.2024 | 188,50 | 192,83 | 187,68 | 190,75 | 1,22% | - |
| 08.08.2024 | 177,00 | 188,65 | 176,45 | 188,45 | 6,26% | - |
| 07.08.2024 | 181,70 | 184,93 | 176,18 | 177,35 | -1,53% | - |
| 06.08.2024 | 181,13 | 185,13 | 177,18 | 180,10 | 0,56% | - |
| 05.08.2024 | 182,73 | 183,58 | 167,13 | 179,10 | -3,52% | - |
| 02.08.2024 | 197,88 | 198,02 | 180,15 | 185,63 | -6,69% | - |
| 01.08.2024 | 204,10 | 208,90 | 195,83 | 198,93 | -2,44% | - |
| 31.07.2024 | 196,05 | 208,80 | 196,00 | 203,90 | 3,88% | - |
| 30.07.2024 | 203,30 | 205,25 | 194,77 | 196,27 | -3,29% | - |
| 29.07.2024 | 204,15 | 209,65 | 202,15 | 202,95 | -0,12% | - |
| 26.07.2024 | 199,95 | 207,85 | 199,93 | 203,20 | 1,87% | - |
| 25.07.2024 | 207,25 | 208,65 | 198,23 | 199,48 | -3,68% | - |
| 24.07.2024 | 222,40 | 222,40 | 206,55 | 207,10 | -7,09% | - |
| 23.07.2024 | 224,65 | 228,20 | 222,65 | 222,90 | -0,89% | - |
| 22.07.2024 | 217,05 | 225,65 | 216,95 | 224,90 | 3,50% | - |
| 19.07.2024 | 223,90 | 223,90 | 213,95 | 217,30 | -0,16% | - |
| 18.07.2024 | 231,55 | 234,70 | 214,70 | 217,65 | -5,90% | - |
| 17.07.2024 | 243,00 | 243,00 | 229,25 | 231,30 | -5,05% | - |
| 16.07.2024 | 234,85 | 245,25 | 234,20 | 243,60 | 3,81% | - |
| 15.07.2024 | 231,35 | 237,80 | 231,35 | 234,65 | 1,82% | - |
| 12.07.2024 | 225,45 | 236,60 | 221,90 | 230,45 | 2,33% | - |
| 11.07.2024 | 224,50 | 231,50 | 223,90 | 225,20 | 0,38% | - |
| 10.07.2024 | 221,65 | 226,15 | 221,50 | 224,35 | 1,06% | - |
| 09.07.2024 | 223,45 | 226,95 | 221,80 | 222,00 | -0,65% | - |
| 08.07.2024 | 220,70 | 225,65 | 219,20 | 223,45 | 1,22% | 100,00 |