387,200€
-0,51%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 387,30 | 390,60 | 387,05 | 387,05 | -0,55% | 8,00 |
| 26.11.2025 | 376,90 | 389,20 | 376,50 | 389,20 | 4,91% | 31,00 |
| 25.11.2025 | 363,70 | 371,00 | 363,20 | 371,00 | 8,45% | 33,00 |
| 24.11.2025 | 337,40 | 342,10 | 337,40 | 342,10 | 3,70% | 20,00 |
| 21.11.2025 | 334,00 | 334,00 | 328,00 | 329,90 | -4,57% | 92,00 |
| 20.11.2025 | 369,50 | 375,90 | 344,60 | 345,70 | -1,48% | 62,00 |
| 19.11.2025 | 350,90 | 350,90 | 350,90 | 350,90 | -0,51% | 1,00 |
| 18.11.2025 | 360,80 | 360,80 | 352,70 | 352,70 | -1,84% | 28,00 |
| 17.11.2025 | 359,30 | 359,30 | 359,30 | 359,30 | 1,30% | 2,00 |
| 14.11.2025 | 336,50 | 354,70 | 334,40 | 354,70 | 4,69% | 94,00 |
| 13.11.2025 | 386,80 | 386,80 | 338,80 | 338,80 | -11,47% | 198,00 |
| 12.11.2025 | 396,70 | 396,70 | 382,70 | 382,70 | -0,60% | 57,00 |
| 11.11.2025 | 404,60 | 404,60 | 385,00 | 385,00 | -3,61% | 31,00 |
| 10.11.2025 | 394,10 | 410,70 | 394,10 | 399,40 | 3,58% | 78,00 |
| 07.11.2025 | 397,50 | 402,00 | 377,40 | 385,60 | -3,72% | 124,00 |
| 06.11.2025 | 425,60 | 433,10 | 398,00 | 400,50 | -5,85% | 139,00 |
| 05.11.2025 | 401,00 | 425,40 | 397,60 | 425,40 | 2,51% | 97,00 |
| 04.11.2025 | 412,00 | 426,00 | 388,90 | 415,00 | 7,26% | 363,00 |
| 03.11.2025 | 384,80 | 392,10 | 380,10 | 386,90 | 0,83% | 62,00 |
| 31.10.2025 | 376,60 | 391,80 | 375,60 | 383,70 | 2,65% | 201,00 |
| 30.10.2025 | 379,90 | 379,90 | 373,80 | 373,80 | -2,97% | 20,00 |
| 29.10.2025 | 375,20 | 389,95 | 374,30 | 385,25 | 2,62% | - |
| 28.10.2025 | 364,40 | 375,40 | 362,90 | 375,40 | 2,93% | 98,00 |
| 27.10.2025 | 367,10 | 377,40 | 364,30 | 364,70 | 0,94% | 65,00 |
| 24.10.2025 | 355,20 | 365,20 | 355,20 | 361,30 | 3,97% | 60,00 |
| 23.10.2025 | 347,20 | 347,50 | 347,20 | 347,50 | 1,91% | 11,00 |
| 22.10.2025 | 348,60 | 351,30 | 341,00 | 341,00 | -2,93% | 13,00 |
| 21.10.2025 | 351,30 | 351,30 | 351,30 | 351,30 | -0,99% | 10,00 |
| 20.10.2025 | 355,30 | 355,30 | 354,80 | 354,80 | 0,34% | 8,00 |
| 17.10.2025 | 346,20 | 353,60 | 346,20 | 353,60 | 3,48% | 24,00 |
| 16.10.2025 | 341,70 | 341,70 | 341,70 | 341,70 | 4,56% | 15,00 |
| 15.10.2025 | 325,80 | 326,80 | 325,80 | 326,80 | 0,08% | 17,00 |
| 14.10.2025 | 328,90 | 329,65 | 317,20 | 326,55 | -1,11% | - |
| 13.10.2025 | 314,20 | 330,20 | 314,20 | 330,20 | 2,07% | 197,00 |
| 10.10.2025 | 322,30 | 323,50 | 322,30 | 323,50 | -3,26% | 3,00 |
| 09.10.2025 | 327,60 | 334,40 | 327,60 | 334,40 | 5,59% | 21,00 |
| 08.10.2025 | 316,70 | 316,70 | 316,70 | 316,70 | 1,73% | 1,00 |
| 07.10.2025 | 318,80 | 318,80 | 311,30 | 311,30 | -2,99% | 6,00 |
| 06.10.2025 | 316,80 | 320,90 | 312,90 | 320,90 | 0,34% | 57,00 |
| 03.10.2025 | 313,60 | 321,60 | 313,60 | 319,80 | 1,01% | 104,00 |
| 02.10.2025 | 320,30 | 320,30 | 316,60 | 316,60 | 1,96% | 21,00 |
| 01.10.2025 | 310,60 | 310,60 | 310,50 | 310,50 | 1,34% | 7,00 |
| 30.09.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,65% | 7,00 |
| 29.09.2025 | 308,90 | 310,70 | 305,10 | 308,40 | 0,65% | 71,00 |
| 26.09.2025 | 309,20 | 311,30 | 303,50 | 306,40 | -1,00% | - |
| 25.09.2025 | 309,50 | 309,50 | 309,50 | 309,50 | -2,89% | 4,00 |
| 24.09.2025 | 320,20 | 320,20 | 318,40 | 318,70 | -5,12% | 21,00 |
| 23.09.2025 | 332,80 | 335,90 | 332,80 | 335,90 | 2,10% | 4,00 |
| 22.09.2025 | 323,50 | 329,00 | 323,50 | 329,00 | 0,75% | 29,00 |
| 19.09.2025 | 320,65 | 327,20 | 315,95 | 326,55 | 3,50% | - |
| 18.09.2025 | 306,40 | 315,50 | 306,40 | 315,50 | 3,73% | 21,00 |
| 17.09.2025 | 299,90 | 304,15 | 293,75 | 304,15 | 1,42% | - |
| 16.09.2025 | 302,10 | 303,00 | 299,90 | 299,90 | -4,12% | 55,00 |
| 15.09.2025 | 307,80 | 312,80 | 307,80 | 312,80 | 2,57% | 48,00 |
| 12.09.2025 | 308,90 | 312,85 | 303,70 | 304,95 | -1,74% | - |
| 11.09.2025 | 318,65 | 320,75 | 308,75 | 310,35 | -1,24% | 34,00 |
| 10.09.2025 | 314,95 | 325,60 | 310,45 | 314,25 | -0,36% | - |
| 09.09.2025 | 314,95 | 319,00 | 312,65 | 315,40 | 0,35% | 185,00 |
| 08.09.2025 | 316,85 | 319,75 | 310,80 | 314,30 | -0,06% | 3,00 |
| 05.09.2025 | 315,00 | 315,00 | 310,00 | 314,50 | 2,58% | 288,00 |
| 04.09.2025 | 296,90 | 306,60 | 296,90 | 306,60 | 5,98% | 56,00 |
| 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% | - |