613,400€
4,18%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 589,80 | 626,50 | 588,80 | 615,60 | 4,37% | 238,00 |
| 23.04.2026 | 586,30 | 616,20 | 583,00 | 589,80 | -0,07% | - |
| 22.04.2026 | 594,70 | 613,00 | 579,50 | 590,20 | -0,27% | 1.576,00 |
| 21.04.2026 | 595,30 | 621,70 | 589,00 | 591,80 | -0,34% | 1.420,00 |
| 20.04.2026 | 582,90 | 593,80 | 576,10 | 593,80 | 0,87% | - |
| 17.04.2026 | 572,30 | 594,90 | 568,70 | 588,70 | 3,54% | - |
| 16.04.2026 | 581,40 | 589,70 | 550,40 | 568,60 | -2,20% | - |
| 15.04.2026 | 578,00 | 594,00 | 565,10 | 581,40 | 0,55% | - |
| 14.04.2026 | 597,20 | 599,10 | 573,10 | 578,20 | -1,43% | - |
| 13.04.2026 | 563,80 | 590,50 | 555,90 | 586,60 | 3,71% | - |
| 10.04.2026 | 537,10 | 579,40 | 526,80 | 565,60 | 7,02% | - |
| 09.04.2026 | 522,50 | 542,40 | 517,40 | 528,50 | 1,03% | - |
| 08.04.2026 | 510,00 | 535,70 | 507,20 | 523,10 | 8,73% | 478,00 |
| 07.04.2026 | 479,30 | 491,75 | 468,35 | 481,10 | -0,57% | - |
| 02.04.2026 | 444,55 | 486,30 | 440,75 | 483,85 | 4,77% | 88,00 |
| 01.04.2026 | 451,95 | 472,60 | 451,80 | 461,80 | 2,37% | - |
| 31.03.2026 | 431,25 | 453,70 | 423,05 | 451,10 | -6,27% | 440,00 |
| 30.03.2026 | 481,00 | 492,20 | 428,50 | 481,30 | 0,66% | 275,00 |
| 27.03.2026 | 487,00 | 489,40 | 463,80 | 478,15 | 0,12% | 1.945,00 |
| 26.03.2026 | 527,40 | 527,80 | 476,50 | 477,60 | -9,73% | - |
| 25.03.2026 | 519,50 | 544,80 | 515,50 | 529,10 | 8,51% | 201,00 |
| 24.03.2026 | 470,30 | 522,00 | 467,25 | 487,60 | 3,60% | 3,00 |
| 23.03.2026 | 431,55 | 474,05 | 426,40 | 470,65 | 7,76% | - |
| 20.03.2026 | 468,05 | 469,35 | 429,45 | 436,75 | -6,46% | - |
| 19.03.2026 | 437,70 | 467,45 | 420,95 | 466,90 | 6,89% | 36,00 |
| 18.03.2026 | 438,60 | 446,25 | 430,90 | 436,80 | 0,84% | - |
| 17.03.2026 | 441,60 | 443,65 | 422,20 | 433,15 | -2,79% | - |
| 16.03.2026 | 442,60 | 461,15 | 441,05 | 445,60 | 1,35% | 80,00 |
| 13.03.2026 | 444,70 | 459,45 | 438,45 | 439,65 | -1,28% | - |
| 12.03.2026 | 449,65 | 452,25 | 425,60 | 445,35 | -1,75% | - |
| 11.03.2026 | 472,60 | 472,70 | 445,10 | 453,30 | -3,87% | - |
| 10.03.2026 | 457,00 | 483,90 | 455,00 | 471,55 | 3,76% | - |
| 09.03.2026 | 408,35 | 456,30 | 406,55 | 454,45 | 7,79% | - |
| 06.03.2026 | 469,15 | 469,55 | 419,75 | 421,60 | -10,14% | 231,00 |
| 05.03.2026 | 489,80 | 496,65 | 448,10 | 469,15 | -3,15% | - |
| 04.03.2026 | 474,25 | 492,95 | 473,05 | 484,40 | 1,78% | - |
| 03.03.2026 | 493,50 | 499,50 | 459,10 | 475,95 | -4,58% | 167,00 |
| 02.03.2026 | 455,20 | 500,35 | 445,00 | 498,80 | 7,95% | 273,00 |
| 27.02.2026 | 473,00 | 475,90 | 450,65 | 462,05 | -2,83% | - |
| 26.02.2026 | 523,40 | 534,10 | 475,50 | 475,50 | -8,98% | 170,00 |
| 25.02.2026 | 496,25 | 535,50 | 496,00 | 522,40 | 5,05% | - |
| 24.02.2026 | 497,95 | 516,40 | 494,90 | 497,30 | 1,68% | 136,00 |
| 23.02.2026 | 459,15 | 489,30 | 458,40 | 489,10 | 5,61% | 44,00 |
| 20.02.2026 | 437,80 | 472,60 | 433,15 | 463,10 | 6,15% | 32,00 |
| 19.02.2026 | 429,15 | 436,30 | 419,65 | 436,25 | 1,64% | - |
| 18.02.2026 | 419,70 | 446,30 | 418,35 | 429,20 | 2,23% | - |
| 17.02.2026 | 415,05 | 422,65 | 399,45 | 419,85 | 0,66% | - |
| 16.02.2026 | 420,65 | 421,40 | 414,20 | 417,10 | -0,10% | - |
| 13.02.2026 | 389,30 | 424,05 | 387,65 | 417,50 | 7,19% | - |
| 12.02.2026 | 391,10 | 404,90 | 389,15 | 389,50 | -0,83% | - |
| 11.02.2026 | 389,40 | 411,55 | 386,20 | 392,75 | 0,42% | - |
| 10.02.2026 | 421,40 | 426,20 | 390,75 | 391,10 | -7,22% | - |
| 09.02.2026 | 430,80 | 436,15 | 408,95 | 421,55 | -1,39% | - |
| 06.02.2026 | 374,95 | 431,00 | 370,90 | 427,50 | 22,56% | 130,00 |
| 05.02.2026 | 358,60 | 377,55 | 346,30 | 348,80 | -7,92% | - |
| 04.02.2026 | 381,35 | 394,10 | 350,05 | 378,80 | 1,15% | 203,00 |
| 03.02.2026 | 393,25 | 407,80 | 352,45 | 374,50 | -11,81% | 571,00 |
| 02.02.2026 | 409,35 | 438,40 | 408,75 | 424,65 | 2,87% | 1.894,00 |
| 30.01.2026 | 413,40 | 442,35 | 406,90 | 412,80 | -0,08% | 2.900,00 |
| 29.01.2026 | 417,80 | 425,30 | 409,75 | 413,15 | -1,45% | - |
| 28.01.2026 | 415,85 | 430,35 | 405,45 | 419,25 | 1,18% | - |
| 27.01.2026 | 398,25 | 423,65 | 395,70 | 414,35 | 3,91% | - |
| 26.01.2026 | 393,30 | 399,85 | 387,45 | 398,75 | 0,90% | - |
| 23.01.2026 | 400,90 | 403,65 | 385,00 | 395,20 | -6,81% | - |
| 22.01.2026 | 418,20 | 430,95 | 397,65 | 424,10 | 1,80% | - |
| 21.01.2026 | 411,95 | 424,50 | 397,40 | 416,60 | 1,44% | 130,00 |
| 20.01.2026 | 413,60 | 428,65 | 393,80 | 410,70 | -2,50% | - |
| 19.01.2026 | 421,85 | 422,80 | 420,85 | 421,25 | -1,08% | - |
| 16.01.2026 | 429,40 | 437,10 | 417,85 | 425,85 | -0,60% | - |
| 15.01.2026 | 409,60 | 440,35 | 409,35 | 428,40 | 4,60% | - |
| 14.01.2026 | 418,90 | 435,65 | 402,70 | 409,55 | -2,24% | - |
| 13.01.2026 | 396,75 | 433,20 | 395,00 | 418,95 | 5,62% | - |
| 12.01.2026 | 381,60 | 398,05 | 375,60 | 396,65 | 3,27% | - |
| 09.01.2026 | 380,30 | 386,20 | 375,30 | 384,10 | 1,09% | - |
| 08.01.2026 | 401,60 | 402,60 | 370,50 | 379,95 | -5,70% | - |
| 07.01.2026 | 409,80 | 411,35 | 388,55 | 402,90 | -0,89% | - |
| 06.01.2026 | 389,35 | 410,00 | 375,45 | 406,50 | 4,45% | - |
| 05.01.2026 | 410,75 | 420,80 | 375,35 | 389,20 | -4,21% | 198,00 |
| 02.01.2026 | 387,60 | 409,85 | 387,35 | 406,30 | 1,63% | 390,00 |
| 30.12.2025 | 400,65 | 401,15 | 399,15 | 399,80 | -0,21% | - |
| 29.12.2025 | 406,25 | 408,60 | 394,30 | 400,65 | -3,14% | - |
| 23.12.2025 | 410,40 | 416,35 | 405,35 | 413,65 | 1,05% | - |
| 22.12.2025 | 406,15 | 415,05 | 405,00 | 409,35 | 5,12% | - |
| 19.12.2025 | 385,15 | 409,70 | 385,15 | 389,40 | 1,88% | 3,00 |
| 18.12.2025 | 363,25 | 386,80 | 362,75 | 382,20 | 5,38% | - |
| 17.12.2025 | 385,25 | 391,75 | 362,10 | 362,70 | -4,15% | - |
| 16.12.2025 | 398,95 | 404,25 | 377,35 | 378,40 | -6,34% | - |
| 15.12.2025 | 402,55 | 413,10 | 401,55 | 404,00 | 0,77% | - |
| 12.12.2025 | 450,95 | 454,60 | 394,45 | 400,90 | -11,32% | - |
| 11.12.2025 | 440,30 | 452,15 | 427,80 | 452,10 | 1,69% | - |
| 10.12.2025 | 428,60 | 451,60 | 416,60 | 444,60 | 3,96% | - |
| 09.12.2025 | 421,80 | 429,50 | 415,40 | 427,65 | 3,27% | - |
| 08.12.2025 | 410,45 | 424,35 | 410,40 | 414,10 | 0,95% | - |
| 05.12.2025 | 404,85 | 416,70 | 402,25 | 410,20 | 1,74% | - |
| 04.12.2025 | 384,30 | 403,35 | 381,85 | 403,20 | 6,02% | - |
| 03.12.2025 | 379,90 | 384,00 | 365,40 | 380,30 | 0,16% | - |
| 02.12.2025 | 387,45 | 400,90 | 379,20 | 379,70 | -1,94% | - |
| 01.12.2025 | 385,00 | 394,15 | 378,60 | 387,20 | -0,95% | - |
| 28.11.2025 | 390,70 | 395,75 | 378,40 | 390,90 | 0,97% | - |
| 27.11.2025 | 387,30 | 387,95 | 387,05 | 387,15 | -0,86% | - |