217,650€
-1,80%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 221,10 | 224,05 | 214,90 | 217,55 | -1,85% | 97,00 |
| 22.11.2024 | 219,80 | 223,75 | 217,65 | 221,65 | 4,55% | - |
| 21.11.2024 | 205,80 | 212,00 | 203,00 | 212,00 | 0,00% | 62,00 |
| 20.11.2024 | 232,80 | 234,00 | 210,20 | 212,00 | -9,58% | 755,00 |
| 19.11.2024 | 219,40 | 234,80 | 216,60 | 234,45 | 6,57% | - |
| 18.11.2024 | 220,50 | 223,70 | 220,00 | 220,00 | -3,00% | 14,00 |
| 15.11.2024 | 236,20 | 236,20 | 226,80 | 226,80 | -5,20% | 32,00 |
| 14.11.2024 | 238,55 | 240,45 | 236,20 | 239,25 | 0,27% | - |
| 13.11.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -5,54% | 7,00 |
| 12.11.2024 | 252,90 | 254,00 | 247,30 | 252,60 | 0,88% | 54,00 |
| 11.11.2024 | 252,00 | 256,30 | 250,40 | 250,40 | -0,79% | 17,00 |
| 08.11.2024 | 248,40 | 252,40 | 248,40 | 252,40 | 6,77% | 15,00 |
| 07.11.2024 | 231,30 | 236,50 | 231,30 | 236,40 | 6,01% | 219,00 |
| 06.11.2024 | 222,90 | 223,00 | 222,90 | 223,00 | 10,78% | 93,00 |
| 05.11.2024 | 212,30 | 215,10 | 196,75 | 201,30 | -10,05% | 92,00 |
| 04.11.2024 | 224,20 | 226,20 | 220,80 | 223,80 | -1,67% | 75,00 |
| 01.11.2024 | 222,50 | 227,60 | 222,50 | 227,60 | 2,29% | 21,00 |
| 31.10.2024 | 229,90 | 230,00 | 222,00 | 222,50 | -3,58% | - |
| 30.10.2024 | 233,40 | 233,50 | 227,00 | 230,75 | 1,56% | - |
| 29.10.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -0,44% | 5,00 |
| 28.10.2024 | 228,20 | 228,20 | 228,20 | 228,20 | -0,17% | 15,00 |
| 25.10.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -0,65% | 30,00 |
| 24.10.2024 | 227,00 | 230,10 | 227,00 | 230,10 | 0,97% | 4,00 |
| 23.10.2024 | 231,20 | 231,20 | 227,90 | 227,90 | -1,02% | 7,00 |
| 22.10.2024 | 229,30 | 230,70 | 222,55 | 230,25 | 3,58% | - |
| 21.10.2024 | 222,30 | 222,30 | 222,30 | 222,30 | -0,31% | 2,00 |
| 18.10.2024 | 229,30 | 229,30 | 220,00 | 223,00 | -8,19% | 377,00 |
| 17.10.2024 | 242,80 | 243,10 | 242,80 | 242,90 | 4,29% | 15,00 |
| 16.10.2024 | 232,80 | 232,90 | 232,80 | 232,90 | -0,81% | 10,00 |
| 15.10.2024 | 245,40 | 245,40 | 234,80 | 234,80 | -3,97% | 55,00 |
| 14.10.2024 | 244,50 | 244,50 | 244,50 | 244,50 | 2,13% | 1,00 |
| 11.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | 4,45% | 5,00 |
| 10.10.2024 | 232,80 | 232,80 | 229,20 | 229,20 | 2,23% | 17,00 |
| 09.10.2024 | 224,30 | 224,30 | 224,20 | 224,20 | 0,58% | 119,00 |
| 08.10.2024 | 218,80 | 223,70 | 218,80 | 222,90 | 0,27% | 25,00 |
| 07.10.2024 | 222,40 | 222,40 | 222,30 | 222,30 | 0,57% | 16,00 |
| 04.10.2024 | 212,45 | 221,05 | 212,15 | 221,05 | 4,86% | - |
| 03.10.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 2,63% | 6,00 |
| 02.10.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -0,05% | 1,00 |
| 01.10.2024 | 213,80 | 216,80 | 203,90 | 205,50 | -2,42% | 17,00 |
| 30.09.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -2,77% | 2,00 |
| 27.09.2024 | 211,20 | 216,60 | 211,20 | 216,60 | 3,84% | 381,00 |
| 26.09.2024 | 206,50 | 208,60 | 206,50 | 208,60 | 0,53% | 28,00 |
| 25.09.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -0,91% | 1,00 |
| 24.09.2024 | 209,40 | 209,40 | 209,40 | 209,40 | -0,38% | 10,00 |
| 23.09.2024 | 209,50 | 210,20 | 209,50 | 210,20 | 1,45% | 17,00 |
| 20.09.2024 | 209,70 | 210,60 | 204,95 | 207,20 | -2,03% | - |
| 19.09.2024 | 208,30 | 211,50 | 208,30 | 211,50 | 2,72% | 38,00 |
| 18.09.2024 | 204,90 | 205,90 | 204,90 | 205,90 | 0,19% | 10,00 |
| 17.09.2024 | 200,30 | 206,00 | 200,30 | 205,50 | -0,19% | 42,00 |
| 16.09.2024 | 208,40 | 208,60 | 205,90 | 205,90 | -1,67% | 10,00 |
| 13.09.2024 | 209,40 | 209,40 | 209,40 | 209,40 | 3,46% | 5,00 |
| 12.09.2024 | 200,80 | 202,40 | 200,00 | 202,40 | 7,66% | 21,00 |
| 11.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -1,83% | 5,00 |
| 10.09.2024 | 188,55 | 191,55 | 188,55 | 191,50 | 3,88% | 19,00 |
| 09.09.2024 | 190,65 | 190,65 | 184,35 | 184,35 | -4,03% | 6,00 |
| 06.09.2024 | 191,20 | 192,10 | 191,20 | 192,10 | -5,11% | 3,00 |
| 05.09.2024 | 203,15 | 205,25 | 199,20 | 202,45 | 2,25% | - |
| 04.09.2024 | 200,80 | 200,80 | 198,00 | 198,00 | -1,98% | 39,00 |
| 03.09.2024 | 218,50 | 221,70 | 202,00 | 202,00 | -8,72% | 27,00 |
| 02.09.2024 | 221,30 | 221,30 | 221,30 | 221,30 | 0,23% | 2,00 |
| 30.08.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -1,03% | 2,00 |
| 29.08.2024 | 222,80 | 223,10 | 222,80 | 223,10 | 2,72% | 10,00 |
| 28.08.2024 | 218,20 | 218,20 | 217,20 | 217,20 | -2,86% | 39,00 |
| 27.08.2024 | 223,60 | 223,60 | 223,60 | 223,60 | -7,14% | 10,00 |
| 26.08.2024 | 240,80 | 240,80 | 240,80 | 240,80 | 0,50% | 9,00 |
| 23.08.2024 | 237,50 | 239,60 | 234,10 | 239,60 | 1,48% | 26,00 |
| 22.08.2024 | 243,90 | 243,90 | 236,10 | 236,10 | -2,64% | 16,00 |
| 21.08.2024 | 239,40 | 242,50 | 239,40 | 242,50 | -2,06% | 7,00 |
| 20.08.2024 | 232,00 | 248,60 | 232,00 | 247,60 | 19,27% | 123,00 |
| 19.08.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -1,14% | 2,00 |
| 16.08.2024 | 210,00 | 210,00 | 210,00 | 210,00 | -0,14% | 60,00 |
| 15.08.2024 | 205,20 | 210,30 | 205,20 | 210,30 | 6,27% | 7,00 |
| 14.08.2024 | 198,30 | 200,25 | 194,65 | 197,90 | 0,14% | - |
| 13.08.2024 | 189,85 | 198,68 | 189,20 | 197,63 | 4,16% | - |
| 12.08.2024 | 190,85 | 193,48 | 189,68 | 189,73 | -0,54% | - |
| 09.08.2024 | 188,60 | 192,70 | 187,48 | 190,75 | 8,78% | - |
| 08.08.2024 | 175,15 | 175,35 | 175,15 | 175,35 | -2,93% | 11,00 |
| 07.08.2024 | 182,70 | 182,70 | 180,65 | 180,65 | 0,36% | 21,00 |
| 06.08.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 2,80% | 35,00 |
| 05.08.2024 | 176,90 | 177,00 | 175,10 | 175,10 | -4,19% | 44,00 |
| 02.08.2024 | 190,80 | 190,80 | 182,75 | 182,75 | -11,29% | 126,00 |
| 01.08.2024 | 205,40 | 208,90 | 205,40 | 206,00 | 3,10% | 130,00 |
| 31.07.2024 | 194,55 | 199,80 | 194,55 | 199,80 | -1,53% | 46,00 |
| 30.07.2024 | 201,70 | 202,90 | 201,70 | 202,90 | -2,36% | 50,00 |
| 29.07.2024 | 207,80 | 207,80 | 207,80 | 207,80 | 1,42% | 4,00 |
| 26.07.2024 | 201,50 | 204,90 | 201,50 | 204,90 | 1,49% | 53,00 |
| 25.07.2024 | 208,20 | 208,20 | 201,30 | 201,90 | -8,52% | 25,00 |
| 24.07.2024 | 220,70 | 220,70 | 220,70 | 220,70 | -1,25% | 1,00 |
| 23.07.2024 | 226,20 | 226,20 | 223,50 | 223,50 | 0,77% | 70,00 |
| 22.07.2024 | 221,80 | 221,80 | 221,80 | 221,80 | 0,73% | 25,00 |
| 19.07.2024 | 221,90 | 221,90 | 220,20 | 220,20 | -4,47% | 38,00 |
| 18.07.2024 | 230,50 | 230,50 | 230,50 | 230,50 | -1,62% | 10,00 |
| 17.07.2024 | 239,90 | 239,90 | 234,30 | 234,30 | -2,78% | 55,00 |
| 16.07.2024 | 233,20 | 241,00 | 233,20 | 241,00 | 3,34% | 5,00 |
| 15.07.2024 | 233,20 | 233,20 | 233,20 | 233,20 | 1,08% | 2,00 |
| 12.07.2024 | 225,35 | 236,45 | 222,40 | 230,70 | 1,85% | - |
| 11.07.2024 | 226,50 | 226,50 | 226,50 | 226,50 | 1,25% | 5,00 |
| 10.07.2024 | 223,70 | 223,70 | 223,70 | 223,70 | 0,63% | 37,00 |
| 09.07.2024 | 221,60 | 222,30 | 221,60 | 222,30 | -0,54% | 6,00 |