215,800€
3,50%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 205,20 | 216,20 | 204,20 | 216,20 | 3,69% | 1,00 |
| 30.01.2025 | 208,20 | 208,50 | 208,20 | 208,50 | 4,28% | 99,00 |
| 29.01.2025 | 199,70 | 200,50 | 199,70 | 199,95 | 1,55% | 247,00 |
| 28.01.2025 | 194,35 | 197,45 | 191,50 | 196,90 | 4,07% | 326,00 |
| 27.01.2025 | 236,00 | 236,00 | 178,10 | 189,20 | -24,29% | 305,00 |
| 24.01.2025 | 251,60 | 255,10 | 247,90 | 249,90 | -2,15% | 52,00 |
| 23.01.2025 | 258,80 | 258,80 | 251,90 | 255,40 | 0,16% | 64,00 |
| 22.01.2025 | 252,40 | 255,00 | 252,40 | 255,00 | 5,85% | 7,00 |
| 21.01.2025 | 233,50 | 240,90 | 233,50 | 240,90 | 3,35% | 45,00 |
| 20.01.2025 | 234,70 | 234,95 | 232,75 | 233,10 | -0,60% | - |
| 17.01.2025 | 234,50 | 234,50 | 234,50 | 234,50 | 2,45% | 20,00 |
| 16.01.2025 | 225,50 | 228,90 | 225,50 | 228,90 | 2,88% | 35,00 |
| 15.01.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 0,86% | 2,00 |
| 14.01.2025 | 216,70 | 224,10 | 216,35 | 220,60 | 2,27% | - |
| 13.01.2025 | 218,90 | 221,60 | 213,50 | 215,70 | -4,77% | 231,00 |
| 10.01.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -0,02% | 62,00 |
| 09.01.2025 | 226,45 | 226,85 | 225,95 | 226,55 | 2,37% | - |
| 08.01.2025 | 220,60 | 221,30 | 220,60 | 221,30 | -0,18% | 2,00 |
| 07.01.2025 | 225,10 | 225,10 | 221,70 | 221,70 | -2,03% | 11,00 |
| 06.01.2025 | 223,80 | 226,30 | 223,80 | 226,30 | 3,10% | 118,00 |
| 03.01.2025 | 212,90 | 219,50 | 212,90 | 219,50 | 2,05% | 15,00 |
| 02.01.2025 | 214,10 | 218,50 | 214,10 | 215,10 | 1,41% | 31,00 |
| 30.12.2024 | 208,50 | 212,10 | 208,50 | 212,10 | 1,73% | 42,00 |
| 27.12.2024 | 210,20 | 210,20 | 208,50 | 208,50 | -2,39% | 17,00 |
| 23.12.2024 | 214,40 | 214,40 | 213,60 | 213,60 | 1,09% | 2,00 |
| 20.12.2024 | 211,50 | 214,90 | 211,30 | 211,30 | -3,69% | 115,00 |
| 19.12.2024 | 222,10 | 222,10 | 219,40 | 219,40 | -0,77% | 14,00 |
| 18.12.2024 | 222,80 | 225,50 | 219,50 | 221,10 | -1,29% | 37,00 |
| 17.12.2024 | 224,00 | 224,00 | 224,00 | 224,00 | -0,80% | 6,00 |
| 16.12.2024 | 237,50 | 237,50 | 225,80 | 225,80 | -3,91% | 55,00 |
| 13.12.2024 | 236,40 | 243,00 | 235,00 | 235,00 | -0,97% | 34,00 |
| 12.12.2024 | 229,90 | 237,30 | 227,00 | 237,30 | 4,03% | 14,00 |
| 11.12.2024 | 224,40 | 228,10 | 224,40 | 228,10 | 3,07% | 20,00 |
| 10.12.2024 | 224,50 | 224,50 | 221,30 | 221,30 | -5,47% | 5,00 |
| 09.12.2024 | 231,70 | 234,10 | 231,60 | 234,10 | 2,36% | 6,00 |
| 06.12.2024 | 228,70 | 228,70 | 228,70 | 228,70 | 2,19% | 50,00 |
| 05.12.2024 | 223,80 | 223,80 | 223,80 | 223,80 | -2,95% | 19,00 |
| 04.12.2024 | 224,25 | 234,10 | 224,25 | 230,60 | 3,04% | - |
| 03.12.2024 | 221,00 | 223,80 | 221,00 | 223,80 | 0,90% | 30,00 |
| 02.12.2024 | 222,60 | 224,40 | 221,20 | 221,80 | -0,29% | 67,00 |
| 29.11.2024 | 214,60 | 223,80 | 214,40 | 222,45 | 3,63% | - |
| 28.11.2024 | 214,35 | 214,70 | 214,15 | 214,65 | 1,44% | - |
| 27.11.2024 | 225,40 | 225,40 | 211,60 | 211,60 | -4,64% | 53,00 |
| 26.11.2024 | 216,20 | 221,90 | 216,20 | 221,90 | 2,73% | 70,00 |
| 25.11.2024 | 223,00 | 223,40 | 216,00 | 216,00 | -2,55% | 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 |