319,950€
-3,80%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 320,10 | 329,60 | 312,95 | 320,05 | -3,77% | 286,00 |
| 11.11.2026 | 328,00 | 341,90 | 324,15 | 332,60 | 6,89% | - |
| 10.11.2026 | 326,20 | 329,10 | 297,95 | 311,15 | -4,60% | 710,00 |
| 09.11.2026 | 292,00 | 331,50 | 287,00 | 326,15 | 11,18% | 280,00 |
| 06.11.2026 | 270,10 | 295,70 | 268,95 | 293,35 | 11,12% | 12,00 |
| 05.11.2026 | 296,50 | 302,30 | 254,70 | 264,00 | -13,21% | 108,00 |
| 04.11.2026 | 324,90 | 331,60 | 292,00 | 304,20 | -5,84% | 135,00 |
| 03.11.2026 | 307,05 | 331,95 | 293,10 | 323,05 | 15,31% | 96,00 |
| 02.11.2026 | 298,20 | 305,50 | 279,00 | 280,15 | -4,35% | 1.200,00 |
| 30.10.2026 | 294,95 | 304,60 | 283,55 | 292,90 | -3,08% | 740,00 |
| 29.10.2026 | 325,05 | 328,15 | 299,10 | 302,20 | -4,55% | 110,00 |
| 28.10.2026 | 311,85 | 335,55 | 310,80 | 316,60 | 3,26% | - |
| 27.10.2026 | 292,50 | 310,65 | 290,65 | 306,60 | 5,05% | 1.480,00 |
| 26.10.2026 | 281,45 | 299,50 | 279,80 | 291,85 | 3,73% | - |
| 23.10.2026 | 284,00 | 294,40 | 273,00 | 281,35 | -0,35% | 625,00 |
| 22.10.2026 | 306,95 | 308,40 | 277,75 | 282,35 | -11,43% | 138,00 |
| 21.10.2026 | 326,85 | 328,10 | 316,85 | 318,80 | 0,38% | - |
| 20.10.2026 | 320,45 | 325,50 | 307,75 | 317,60 | -1,87% | 430,00 |
| 19.10.2026 | 332,65 | 340,00 | 320,80 | 323,65 | 0,12% | 875,00 |
| 16.10.2026 | 344,55 | 346,25 | 322,80 | 323,25 | -5,98% | 185,00 |
| 15.10.2026 | 343,60 | 345,05 | 325,70 | 343,80 | -2,54% | 430,00 |
| 14.10.2026 | 383,15 | 383,95 | 351,10 | 352,75 | -7,67% | 1.161,00 |
| 13.10.2026 | 407,15 | 407,25 | 375,90 | 382,05 | -6,19% | 504,00 |
| 12.10.2026 | 435,40 | 436,05 | 399,35 | 407,25 | -6,22% | 468,00 |
| 09.10.2026 | 437,60 | 456,95 | 425,65 | 434,25 | 0,06% | 66,00 |
| 08.10.2026 | 443,60 | 444,00 | 424,55 | 434,00 | -2,57% | 76,00 |
| 07.10.2026 | 433,50 | 446,40 | 419,25 | 445,45 | 2,74% | - |
| 06.10.2026 | 406,05 | 436,00 | 403,55 | 433,55 | 7,22% | - |
| 05.10.2026 | 415,00 | 418,85 | 403,15 | 404,35 | -1,74% | 48,00 |
| 02.10.2026 | 401,35 | 414,55 | 400,00 | 411,50 | 2,41% | 200,00 |
| 01.10.2026 | 377,55 | 403,00 | 371,20 | 401,80 | 7,28% | 750,00 |
| 30.09.2026 | 373,20 | 376,95 | 362,55 | 374,55 | 0,11% | - |
| 29.09.2026 | 360,25 | 374,40 | 360,25 | 374,15 | 3,76% | 16,00 |
| 28.09.2026 | 362,40 | 369,55 | 349,95 | 360,60 | -1,60% | 55,00 |
| 25.09.2026 | 350,65 | 368,15 | 350,45 | 366,45 | 4,28% | 46,00 |
| 24.09.2026 | 351,00 | 354,50 | 341,85 | 351,40 | -0,28% | 564,00 |
| 23.09.2026 | 353,70 | 356,65 | 347,25 | 352,40 | -0,27% | - |
| 22.09.2026 | 349,25 | 357,00 | 341,55 | 353,35 | 0,96% | - |
| 21.09.2026 | 340,20 | 353,70 | 340,10 | 350,00 | 3,49% | 1.200,00 |
| 18.09.2026 | 333,00 | 343,80 | 332,75 | 338,20 | 1,94% | - |
| 17.09.2026 | 345,70 | 357,45 | 330,10 | 331,75 | -3,14% | 45,00 |
| 16.09.2026 | 326,45 | 347,50 | 325,80 | 342,50 | 5,51% | 1.710,00 |
| 15.09.2026 | 333,65 | 338,15 | 323,85 | 324,60 | -2,04% | - |
| 14.09.2026 | 349,35 | 356,80 | 330,90 | 331,35 | -7,17% | 8.280,00 |
| 11.09.2026 | 349,75 | 360,65 | 349,55 | 356,95 | 2,63% | - |
| 10.09.2026 | 360,95 | 362,55 | 346,40 | 347,80 | -3,34% | - |
| 09.09.2026 | 359,15 | 365,95 | 354,10 | 359,80 | 0,25% | - |
| 08.09.2026 | 354,85 | 368,25 | 350,85 | 358,90 | 1,54% | - |
| 07.09.2026 | 349,35 | 354,00 | 348,20 | 353,45 | 1,19% | - |
| 04.09.2026 | 342,80 | 355,25 | 342,50 | 349,30 | 2,80% | 560,00 |
| 03.09.2026 | 341,70 | 343,50 | 327,95 | 339,80 | -0,40% | - |
| 02.09.2026 | 347,05 | 348,40 | 337,35 | 341,15 | -1,59% | - |
| 01.09.2026 | 356,25 | 359,05 | 345,70 | 346,65 | -2,46% | - |
| 31.08.2026 | 356,60 | 365,10 | 350,20 | 355,40 | -0,59% | 68,00 |
| 28.08.2026 | 369,65 | 371,60 | 356,10 | 357,50 | -3,46% | 3.304,00 |
| 27.08.2026 | 387,15 | 389,00 | 365,55 | 370,30 | -1,45% | - |
| 26.08.2026 | 370,00 | 376,30 | 365,85 | 375,75 | 2,16% | - |
| 25.08.2026 | 365,00 | 374,75 | 363,05 | 367,80 | 2,07% | - |
| 24.08.2026 | 369,45 | 371,40 | 354,60 | 360,35 | -3,68% | - |
| 21.08.2026 | 380,50 | 391,80 | 364,25 | 374,10 | -1,57% | - |
| 20.08.2026 | 393,85 | 395,70 | 374,75 | 380,05 | -2,45% | - |
| 19.08.2026 | 413,15 | 429,85 | 384,60 | 389,60 | -5,67% | 4.080,00 |
| 18.08.2026 | 475,75 | 476,35 | 404,10 | 413,00 | -20,33% | 291,00 |
| 17.08.2026 | 496,95 | 520,50 | 496,60 | 518,40 | 4,86% | - |
| 14.08.2026 | 491,10 | 502,70 | 480,85 | 494,35 | 0,59% | - |
| 13.08.2026 | 496,65 | 512,20 | 489,65 | 491,45 | -1,62% | 220,00 |
| 12.08.2026 | 455,85 | 509,20 | 455,60 | 499,55 | 9,30% | 10,00 |
| 11.08.2026 | 454,70 | 466,85 | 451,60 | 457,05 | 0,01% | - |
| 10.08.2026 | 486,50 | 500,65 | 456,85 | 457,00 | -6,23% | - |
| 07.08.2026 | 471,95 | 499,35 | 471,95 | 487,35 | 3,21% | 320,00 |
| 06.08.2026 | 453,30 | 481,70 | 436,15 | 472,20 | 4,53% | - |
| 05.08.2026 | 461,60 | 472,55 | 442,65 | 451,75 | -2,54% | - |
| 04.08.2026 | 397,05 | 469,20 | 396,90 | 463,50 | 17,12% | - |
| 03.08.2026 | 380,55 | 398,50 | 358,00 | 395,75 | 4,83% | 48,00 |
| 31.07.2026 | 388,65 | 406,65 | 377,50 | 377,50 | -1,13% | - |
| 30.07.2026 | 365,35 | 389,65 | 365,25 | 381,80 | 5,31% | - |
| 29.07.2026 | 393,90 | 395,90 | 354,75 | 362,55 | -8,05% | - |
| 28.07.2026 | 404,00 | 405,40 | 379,35 | 394,30 | -5,27% | 220,00 |
| 27.07.2026 | 424,95 | 429,00 | 399,60 | 416,25 | -1,18% | - |
| 24.07.2026 | 455,05 | 457,35 | 417,15 | 421,20 | -7,50% | 95,00 |
| 23.07.2026 | 448,75 | 465,40 | 445,90 | 455,35 | 1,12% | - |
| 22.07.2026 | 462,05 | 462,45 | 442,20 | 450,30 | -2,64% | - |
| 21.07.2026 | 445,55 | 467,80 | 443,50 | 462,50 | 6,24% | - |
| 20.07.2026 | 417,50 | 444,05 | 417,05 | 435,35 | 4,54% | - |
| 17.07.2026 | 395,10 | 418,90 | 386,65 | 416,45 | 3,71% | 342,00 |
| 16.07.2026 | 424,50 | 424,65 | 399,65 | 401,55 | -5,40% | - |
| 15.07.2026 | 422,60 | 436,20 | 411,65 | 424,45 | 0,47% | - |
| 14.07.2026 | 416,25 | 437,70 | 415,25 | 422,45 | 1,21% | 555,00 |
| 13.07.2026 | 411,55 | 428,15 | 396,30 | 417,40 | 0,87% | - |
| 10.07.2026 | 424,00 | 430,80 | 405,10 | 413,80 | -1,98% | - |
| 09.07.2026 | 421,10 | 442,45 | 419,05 | 422,15 | 0,45% | - |
| 08.07.2026 | 409,85 | 423,00 | 396,05 | 420,25 | 3,43% | 294,00 |
| 07.07.2026 | 434,20 | 437,15 | 403,75 | 406,30 | -7,20% | 330,00 |
| 06.07.2026 | 445,20 | 456,45 | 436,00 | 437,80 | -1,87% | 16,00 |
| 03.07.2026 | 439,55 | 447,90 | 439,45 | 446,15 | 3,32% | 38,00 |
| 02.07.2026 | 480,55 | 483,15 | 429,75 | 431,80 | -10,33% | - |
| 01.07.2026 | 491,20 | 494,85 | 464,10 | 481,55 | -2,21% | - |
| 30.06.2026 | 466,75 | 502,20 | 462,95 | 492,45 | 6,07% | - |
| 29.06.2026 | 465,90 | 474,70 | 441,80 | 464,25 | 1,32% | - |
| 26.06.2026 | 495,70 | 495,90 | 457,70 | 458,20 | -8,18% | 395,00 |