468,600€
2,27%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 465,90 | 467,90 | 463,35 | 465,70 | 1,64% | - |
| 26.06.2026 | 495,70 | 495,90 | 457,70 | 458,20 | -8,18% | 395,00 |
| 25.06.2026 | 515,60 | 522,40 | 476,45 | 499,00 | -0,26% | - |
| 24.06.2026 | 513,10 | 525,50 | 490,00 | 500,30 | -2,55% | 168,00 |
| 23.06.2026 | 519,00 | 527,50 | 495,00 | 513,40 | -5,00% | 550,00 |
| 22.06.2026 | 500,60 | 546,80 | 499,20 | 540,40 | 7,65% | - |
| 19.06.2026 | 501,70 | 503,00 | 496,35 | 502,00 | 0,10% | 1.700,00 |
| 18.06.2026 | 510,80 | 531,10 | 492,70 | 501,50 | -1,40% | 156,00 |
| 17.06.2026 | 513,50 | 526,20 | 504,10 | 508,60 | 0,24% | 1.050,00 |
| 16.06.2026 | 547,60 | 555,50 | 505,80 | 507,40 | -7,37% | - |
| 15.06.2026 | 540,50 | 557,70 | 539,30 | 547,80 | 3,81% | 688,00 |
| 12.06.2026 | 507,00 | 533,00 | 498,55 | 527,70 | 4,56% | 160,00 |
| 11.06.2026 | 504,30 | 525,30 | 499,30 | 504,70 | 0,44% | 68,00 |
| 10.06.2026 | 505,90 | 531,50 | 487,35 | 502,50 | -0,75% | 400,00 |
| 09.06.2026 | 543,20 | 560,60 | 477,50 | 506,30 | -6,29% | 100,00 |
| 08.06.2026 | 539,10 | 569,30 | 536,30 | 540,30 | 0,22% | - |
| 05.06.2026 | 605,60 | 607,50 | 538,40 | 539,10 | -12,88% | - |
| 04.06.2026 | 604,80 | 623,20 | 550,80 | 618,80 | -1,48% | - |
| 03.06.2026 | 602,70 | 631,20 | 591,10 | 628,10 | 4,65% | 150,00 |
| 02.06.2026 | 533,40 | 600,40 | 533,40 | 600,20 | 12,19% | - |
| 01.06.2026 | 564,00 | 572,90 | 529,00 | 535,00 | -4,52% | - |
| 29.05.2026 | 574,40 | 586,70 | 536,00 | 560,30 | -2,30% | - |
| 28.05.2026 | 585,10 | 593,80 | 558,60 | 573,50 | -3,03% | 93,00 |
| 27.05.2026 | 589,30 | 599,10 | 562,90 | 591,40 | 1,01% | 127,00 |
| 26.05.2026 | 614,00 | 625,30 | 579,30 | 585,50 | -4,31% | 42,00 |
| 25.05.2026 | 611,40 | 612,70 | 611,20 | 611,90 | 0,92% | - |
| 22.05.2026 | 606,20 | 616,60 | 599,20 | 606,30 | 0,20% | 70,00 |
| 21.05.2026 | 574,30 | 605,10 | 569,10 | 605,10 | 6,31% | - |
| 20.05.2026 | 583,90 | 604,80 | 563,70 | 569,20 | -2,52% | 240,00 |
| 19.05.2026 | 600,40 | 600,80 | 556,70 | 583,90 | -3,04% | 200,00 |
| 18.05.2026 | 612,60 | 629,10 | 562,70 | 602,20 | -3,20% | - |
| 15.05.2026 | 622,80 | 635,80 | 597,20 | 622,10 | -2,49% | 172,00 |
| 14.05.2026 | 603,60 | 639,50 | 584,90 | 638,00 | 7,30% | 350,00 |
| 13.05.2026 | 540,60 | 605,20 | 540,50 | 594,60 | 10,54% | - |
| 12.05.2026 | 547,90 | 552,50 | 516,30 | 537,90 | -2,48% | 190,00 |
| 11.05.2026 | 529,80 | 565,40 | 525,10 | 551,60 | 4,61% | - |
| 08.05.2026 | 535,10 | 547,00 | 516,30 | 527,30 | -1,20% | 520,00 |
| 07.05.2026 | 570,70 | 575,90 | 522,70 | 533,70 | -6,66% | 805,00 |
| 06.05.2026 | 569,50 | 577,90 | 545,00 | 571,80 | 1,40% | 476,00 |
| 05.05.2026 | 547,30 | 600,00 | 532,50 | 563,90 | -8,16% | 923,00 |
| 04.05.2026 | 609,00 | 622,30 | 596,40 | 614,00 | 5,41% | - |
| 30.04.2026 | 556,50 | 585,50 | 551,70 | 582,50 | 5,58% | 555,00 |
| 29.04.2026 | 547,20 | 559,00 | 541,20 | 551,70 | 1,27% | - |
| 28.04.2026 | 584,90 | 585,80 | 535,10 | 544,80 | -6,71% | - |
| 27.04.2026 | 612,90 | 627,20 | 572,80 | 584,00 | -4,79% | - |
| 24.04.2026 | 589,80 | 626,50 | 588,80 | 613,40 | 4,00% | 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% | - |