266,800€
6,34%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 255,90 | 267,75 | 255,90 | 266,35 | 6,16% | 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 |
| 11.04.2025 | 163,52 | 170,77 | 157,95 | 166,63 | -0,01% | - |
| 10.04.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -8,93% | 28,00 |
| 09.04.2025 | 158,95 | 183,00 | 155,00 | 183,00 | 9,45% | 77,00 |
| 08.04.2025 | 165,50 | 169,30 | 165,50 | 167,20 | 8,68% | 15,00 |
| 07.04.2025 | 149,50 | 160,00 | 148,00 | 153,85 | 9,54% | 229,00 |
| 04.04.2025 | 148,00 | 148,00 | 140,45 | 140,45 | -10,97% | 118,00 |
| 03.04.2025 | 179,05 | 179,05 | 157,75 | 157,75 | -12,12% | 100,00 |
| 02.04.2025 | 181,10 | 181,10 | 179,50 | 179,50 | 0,22% | 21,00 |
| 01.04.2025 | 183,85 | 183,85 | 177,00 | 179,10 | -0,20% | 80,00 |
| 31.03.2025 | 179,45 | 179,45 | 179,45 | 179,45 | -0,47% | 2,00 |
| 28.03.2025 | 190,15 | 190,15 | 180,30 | 180,30 | -6,04% | 73,00 |
| 27.03.2025 | 191,95 | 191,95 | 191,90 | 191,90 | -4,05% | 25,00 |
| 26.03.2025 | 207,10 | 207,10 | 200,00 | 200,00 | -3,05% | 49,00 |
| 25.03.2025 | 213,55 | 214,45 | 203,85 | 206,30 | -0,05% | - |
| 24.03.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 1,08% | 15,00 |
| 21.03.2025 | 204,75 | 205,55 | 198,85 | 204,20 | -0,22% | - |
| 20.03.2025 | 206,90 | 209,45 | 204,65 | 204,65 | 0,02% | - |
| 19.03.2025 | 203,00 | 204,60 | 203,00 | 204,60 | 1,44% | 26,00 |
| 18.03.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,25% | 1,00 |
| 17.03.2025 | 202,30 | 202,30 | 200,00 | 201,20 | -0,98% | 19,00 |
| 14.03.2025 | 206,20 | 208,80 | 203,20 | 203,20 | 1,93% | 77,00 |
| 13.03.2025 | 199,35 | 199,35 | 199,35 | 199,35 | 7,06% | 20,00 |
| 12.03.2025 | 182,00 | 186,20 | 182,00 | 186,20 | 7,38% | 46,00 |
| 11.03.2025 | 173,00 | 173,40 | 173,00 | 173,40 | 0,43% | 13,00 |
| 10.03.2025 | 176,75 | 176,75 | 172,65 | 172,65 | 5,24% | 16,00 |
| 07.03.2025 | 168,50 | 169,30 | 164,05 | 164,05 | -4,51% | 41,00 |
| 06.03.2025 | 176,20 | 176,20 | 171,80 | 171,80 | -6,63% | 285,00 |
| 05.03.2025 | 178,35 | 184,00 | 178,35 | 184,00 | 1,27% | 296,00 |
| 04.03.2025 | 176,45 | 181,75 | 176,45 | 181,70 | 0,55% | 127,00 |
| 03.03.2025 | 193,70 | 193,70 | 180,70 | 180,70 | -3,32% | 276,00 |
| 28.02.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -2,66% | 48,00 |
| 27.02.2025 | 206,20 | 208,00 | 192,00 | 192,00 | -5,97% | 30,00 |
| 26.02.2025 | 198,15 | 204,40 | 198,15 | 204,20 | 4,72% | 109,00 |
| 25.02.2025 | 203,10 | 203,10 | 195,00 | 195,00 | -5,11% | 16,00 |