289,400€
5,24%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 287,45 | 290,55 | 285,20 | 289,30 | 5,20% | - |
| 02.09.2025 | 278,20 | 278,20 | 275,00 | 275,00 | -2,10% | 144,00 |
| 01.09.2025 | 280,70 | 280,90 | 278,70 | 280,90 | -0,25% | 37,00 |
| 29.08.2025 | 306,10 | 306,10 | 281,60 | 281,60 | -6,13% | 17,00 |
| 28.08.2025 | 287,90 | 300,00 | 286,50 | 300,00 | 4,46% | 202,00 |
| 27.08.2025 | 287,20 | 287,20 | 287,20 | 287,20 | 3,61% | 10,00 |
| 26.08.2025 | 266,40 | 277,20 | 266,40 | 277,20 | 3,86% | 12,00 |
| 25.08.2025 | 252,60 | 266,90 | 249,30 | 266,90 | 5,95% | 307,00 |
| 22.08.2025 | 237,40 | 251,90 | 232,00 | 251,90 | 7,05% | 142,00 |
| 21.08.2025 | 242,20 | 242,20 | 235,30 | 235,30 | -2,61% | 93,00 |
| 20.08.2025 | 246,90 | 246,90 | 239,00 | 241,60 | -2,03% | 51,00 |
| 19.08.2025 | 251,30 | 257,50 | 244,50 | 246,60 | -11,77% | 399,00 |
| 18.08.2025 | 279,00 | 284,20 | 279,00 | 279,50 | 0,72% | 284,00 |
| 15.08.2025 | 280,20 | 280,20 | 277,50 | 277,50 | 1,72% | 7,00 |
| 14.08.2025 | 284,40 | 284,70 | 271,30 | 272,80 | -8,61% | 426,00 |
| 13.08.2025 | 298,50 | 298,50 | 298,50 | 298,50 | 2,47% | 1,00 |
| 12.08.2025 | 288,60 | 291,30 | 288,60 | 291,30 | -1,09% | 252,00 |
| 11.08.2025 | 297,30 | 297,70 | 293,40 | 294,50 | 0,00% | 64,00 |
| 08.08.2025 | 290,20 | 294,50 | 290,20 | 294,50 | 3,01% | 23,00 |
| 07.08.2025 | 287,00 | 287,00 | 285,80 | 285,90 | 0,19% | 33,00 |
| 06.08.2025 | 284,55 | 285,40 | 278,55 | 285,35 | -1,02% | - |
| 05.08.2025 | 288,30 | 288,30 | 288,30 | 288,30 | 2,56% | 8,00 |
| 04.08.2025 | 271,90 | 281,10 | 271,90 | 281,10 | 3,61% | 58,00 |
| 01.08.2025 | 283,30 | 283,30 | 271,30 | 271,30 | -4,34% | 33,00 |
| 31.07.2025 | 283,30 | 283,60 | 283,30 | 283,60 | 1,36% | 47,00 |
| 30.07.2025 | 279,80 | 279,80 | 279,80 | 279,80 | 0,94% | 1,00 |
| 29.07.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 1,99% | 14,00 |
| 28.07.2025 | 263,30 | 271,80 | 263,30 | 271,80 | 5,51% | 30,00 |
| 25.07.2025 | 257,60 | 257,60 | 257,60 | 257,60 | 0,31% | 1,00 |
| 24.07.2025 | 256,40 | 256,80 | 256,40 | 256,80 | 0,08% | 8,00 |
| 23.07.2025 | 258,90 | 262,00 | 256,60 | 256,60 | 0,59% | 169,00 |
| 22.07.2025 | 262,80 | 270,10 | 251,50 | 255,10 | -5,24% | 168,00 |
| 21.07.2025 | 269,60 | 269,80 | 269,20 | 269,20 | 1,58% | 7,00 |
| 18.07.2025 | 267,80 | 267,80 | 265,00 | 265,00 | -0,71% | 9,00 |
| 17.07.2025 | 254,20 | 266,90 | 254,20 | 266,90 | 6,38% | 115,00 |
| 16.07.2025 | 256,90 | 260,80 | 250,90 | 250,90 | -2,37% | 92,00 |
| 15.07.2025 | 258,80 | 261,70 | 255,80 | 257,00 | 1,74% | 88,00 |
| 14.07.2025 | 252,90 | 252,90 | 252,60 | 252,60 | 1,28% | 73,00 |
| 11.07.2025 | 246,60 | 250,15 | 244,20 | 249,40 | 0,58% | - |
| 10.07.2025 | 242,55 | 249,45 | 242,10 | 247,95 | 2,04% | - |
| 09.07.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 0,37% | 24,00 |
| 08.07.2025 | 242,10 | 242,10 | 242,10 | 242,10 | -2,50% | 1,00 |
| 07.07.2025 | 250,90 | 251,00 | 248,30 | 248,30 | 0,00% | 17,00 |
| 04.07.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 0,20% | 10,00 |
| 03.07.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 0,53% | 28,00 |
| 02.07.2025 | 244,30 | 246,50 | 244,30 | 246,50 | -2,07% | 4,00 |
| 01.07.2025 | 251,70 | 251,70 | 251,70 | 251,70 | -1,33% | 2,00 |
| 30.06.2025 | 255,10 | 255,10 | 255,10 | 255,10 | 0,04% | 4,00 |
| 27.06.2025 | 254,10 | 255,00 | 254,10 | 255,00 | 0,00% | 22,00 |
| 26.06.2025 | 249,50 | 255,00 | 249,50 | 255,00 | 3,36% | 45,00 |
| 25.06.2025 | 243,50 | 246,70 | 243,50 | 246,70 | 4,67% | 18,00 |
| 24.06.2025 | 234,00 | 235,70 | 234,00 | 235,70 | 3,65% | 13,00 |
| 23.06.2025 | 232,50 | 232,50 | 227,40 | 227,40 | -1,60% | 47,00 |
| 20.06.2025 | 228,55 | 232,45 | 226,80 | 231,10 | 1,81% | - |
| 19.06.2025 | 227,50 | 227,50 | 227,00 | 227,00 | -1,86% | 20,00 |
| 18.06.2025 | 231,60 | 231,80 | 231,30 | 231,30 | 4,99% | 99,00 |
| 17.06.2025 | 220,30 | 220,30 | 220,30 | 220,30 | 2,85% | 1,00 |
| 16.06.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -3,43% | 1,00 |
| 13.06.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 0,16% | 5,00 |
| 12.06.2025 | 210,25 | 225,00 | 207,80 | 221,45 | 4,53% | - |
| 11.06.2025 | 207,65 | 213,15 | 206,40 | 211,85 | 4,72% | - |
| 10.06.2025 | 201,90 | 202,30 | 201,90 | 202,30 | -2,36% | 5,00 |
| 09.06.2025 | 207,20 | 207,20 | 207,20 | 207,20 | 0,05% | 1,00 |
| 06.06.2025 | 204,40 | 207,10 | 204,40 | 207,10 | -0,14% | 11,00 |
| 05.06.2025 | 209,65 | 213,90 | 206,00 | 207,40 | -1,66% | - |
| 04.06.2025 | 209,30 | 210,90 | 209,30 | 210,90 | 0,33% | 25,00 |
| 03.06.2025 | 201,70 | 210,20 | 201,70 | 210,20 | 2,89% | 36,00 |
| 02.06.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -2,34% | 1,00 |
| 30.05.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,90% | 2,00 |
| 29.05.2025 | 209,80 | 211,40 | 209,80 | 211,10 | 2,75% | 141,00 |
| 28.05.2025 | 207,20 | 208,90 | 204,20 | 205,45 | -2,26% | - |
| 27.05.2025 | 205,20 | 210,20 | 205,20 | 210,20 | 3,55% | 25,00 |
| 26.05.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 0,17% | 17,00 |
| 23.05.2025 | 201,45 | 202,95 | 196,85 | 202,65 | -0,12% | - |
| 22.05.2025 | 202,90 | 202,90 | 202,90 | 202,90 | 1,02% | 5,00 |
| 21.05.2025 | 200,70 | 206,15 | 198,20 | 200,85 | -2,88% | - |
| 20.05.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 3,40% | 3,00 |
| 19.05.2025 | 205,20 | 205,20 | 196,00 | 200,00 | 1,04% | 52,00 |
| 16.05.2025 | 197,95 | 197,95 | 197,95 | 197,95 | -1,03% | 3,00 |
| 15.05.2025 | 202,30 | 202,30 | 199,85 | 200,00 | -1,04% | 87,00 |
| 14.05.2025 | 204,90 | 205,00 | 202,10 | 202,10 | 2,43% | 69,00 |
| 13.05.2025 | 197,30 | 197,30 | 197,30 | 197,30 | 5,20% | 2,00 |
| 12.05.2025 | 187,55 | 187,55 | 187,55 | 187,55 | 4,43% | 19,00 |
| 09.05.2025 | 185,35 | 186,00 | 177,83 | 179,60 | -2,50% | - |
| 08.05.2025 | 185,75 | 185,75 | 184,20 | 184,20 | 0,82% | 2,00 |
| 07.05.2025 | 182,50 | 182,70 | 182,50 | 182,70 | 1,70% | 122,00 |
| 06.05.2025 | 174,00 | 179,65 | 174,00 | 179,65 | -8,92% | 70,00 |
| 05.05.2025 | 190,25 | 197,25 | 190,25 | 197,25 | 2,55% | 61,00 |
| 02.05.2025 | 187,25 | 192,35 | 187,25 | 192,35 | 9,35% | 26,00 |
| 30.04.2025 | 181,70 | 181,70 | 175,90 | 175,90 | -2,82% | 73,00 |
| 29.04.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 1,60% | 5,00 |
| 28.04.2025 | 175,50 | 178,85 | 173,48 | 178,15 | 0,91% | - |
| 25.04.2025 | 175,70 | 177,93 | 173,23 | 176,55 | 1,00% | - |
| 24.04.2025 | 164,00 | 177,25 | 162,30 | 174,80 | 9,11% | - |
| 23.04.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 3,35% | 4,00 |
| 22.04.2025 | 152,70 | 155,00 | 150,60 | 155,00 | -4,62% | 125,00 |
| 17.04.2025 | 164,90 | 165,00 | 162,50 | 162,50 | 0,90% | 21,00 |
| 16.04.2025 | 163,65 | 163,65 | 158,00 | 161,05 | -3,65% | 195,00 |
| 15.04.2025 | 169,30 | 169,30 | 167,15 | 167,15 | -0,71% | 12,00 |
| 14.04.2025 | 172,00 | 172,65 | 168,35 | 168,35 | 1,04% | 84,00 |