416,500€
-0,05%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 421,60 | 423,30 | 413,30 | 413,30 | -0,82% | 60,00 |
| 13.02.2026 | 386,40 | 416,70 | 386,40 | 416,70 | 4,75% | 27,00 |
| 12.02.2026 | 393,30 | 397,80 | 389,90 | 397,80 | 1,07% | 123,00 |
| 11.02.2026 | 389,30 | 396,50 | 386,30 | 393,60 | 0,05% | 79,00 |
| 10.02.2026 | 417,00 | 417,00 | 393,40 | 393,40 | -5,84% | 54,00 |
| 09.02.2026 | 426,00 | 432,80 | 417,70 | 417,80 | -2,18% | 100,00 |
| 06.02.2026 | 372,50 | 427,90 | 370,00 | 427,10 | 14,66% | 123,00 |
| 05.02.2026 | 355,60 | 372,50 | 343,80 | 372,50 | -4,80% | 343,00 |
| 04.02.2026 | 385,10 | 391,30 | 384,60 | 391,30 | 4,51% | 103,00 |
| 03.02.2026 | 398,50 | 398,50 | 351,90 | 374,40 | -13,25% | 223,00 |
| 02.02.2026 | 413,60 | 435,80 | 413,60 | 431,60 | 5,73% | 14,00 |
| 30.01.2026 | 427,30 | 427,90 | 408,20 | 408,20 | -2,13% | 199,00 |
| 29.01.2026 | 417,10 | 417,10 | 417,10 | 417,10 | 2,11% | 2,00 |
| 28.01.2026 | 419,20 | 419,80 | 408,50 | 408,50 | -0,99% | 85,00 |
| 27.01.2026 | 400,30 | 422,70 | 400,30 | 412,60 | 4,72% | 26,00 |
| 26.01.2026 | 391,30 | 399,60 | 391,30 | 394,00 | -0,13% | 39,00 |
| 23.01.2026 | 403,70 | 403,80 | 387,60 | 394,50 | -6,91% | 30,00 |
| 22.01.2026 | 423,80 | 423,80 | 423,80 | 423,80 | 2,34% | 2,00 |
| 21.01.2026 | 415,00 | 415,00 | 409,70 | 414,10 | -0,17% | 10,00 |
| 20.01.2026 | 414,60 | 424,40 | 408,00 | 414,80 | -0,91% | 84,00 |
| 19.01.2026 | 425,00 | 425,00 | 418,60 | 418,60 | -2,36% | 4,00 |
| 16.01.2026 | 432,30 | 434,10 | 428,50 | 428,70 | 1,85% | 68,00 |
| 15.01.2026 | 412,90 | 421,20 | 412,90 | 420,90 | 2,48% | 27,00 |
| 14.01.2026 | 422,00 | 432,00 | 405,60 | 410,70 | -3,79% | 307,00 |
| 13.01.2026 | 399,20 | 433,80 | 396,20 | 426,90 | 11,09% | 63,00 |
| 12.01.2026 | 384,40 | 384,40 | 378,80 | 384,30 | 1,00% | 9,00 |
| 09.01.2026 | 377,60 | 383,40 | 377,60 | 380,50 | 0,66% | 41,00 |
| 08.01.2026 | 398,80 | 399,20 | 376,50 | 378,00 | -8,65% | 16,00 |
| 07.01.2026 | 413,80 | 413,80 | 413,80 | 413,80 | 1,70% | 1,00 |
| 06.01.2026 | 389,90 | 406,90 | 389,90 | 406,90 | 7,05% | 6,00 |
| 05.01.2026 | 413,90 | 415,60 | 380,10 | 380,10 | -3,60% | 61,00 |
| 02.01.2026 | 390,80 | 394,30 | 390,80 | 394,30 | -0,50% | 10,00 |
| 30.12.2025 | 398,00 | 398,00 | 396,30 | 396,30 | -1,39% | 13,00 |
| 29.12.2025 | 402,90 | 405,00 | 399,30 | 401,90 | -2,85% | 335,00 |
| 23.12.2025 | 411,00 | 413,70 | 411,00 | 413,70 | 1,90% | 30,00 |
| 22.12.2025 | 409,00 | 409,70 | 406,00 | 406,00 | -0,10% | 30,00 |
| 19.12.2025 | 406,40 | 406,40 | 406,40 | 406,40 | 6,86% | 3,00 |
| 18.12.2025 | 368,60 | 380,30 | 368,60 | 380,30 | 4,05% | 55,00 |
| 17.12.2025 | 381,90 | 382,70 | 365,50 | 365,50 | -4,64% | 13,00 |
| 16.12.2025 | 401,90 | 402,80 | 381,80 | 383,30 | -5,47% | 95,00 |
| 15.12.2025 | 405,40 | 408,80 | 403,30 | 405,50 | 1,45% | 28,00 |
| 12.12.2025 | 446,40 | 454,70 | 395,50 | 399,70 | -10,28% | 106,00 |
| 11.12.2025 | 437,00 | 445,50 | 437,00 | 445,50 | 0,59% | 33,00 |
| 10.12.2025 | 431,70 | 446,80 | 426,00 | 442,90 | 5,75% | 42,00 |
| 09.12.2025 | 418,80 | 418,80 | 418,80 | 418,80 | 1,33% | 2,00 |
| 08.12.2025 | 413,50 | 413,80 | 407,40 | 413,30 | 0,32% | 216,00 |
| 05.12.2025 | 410,00 | 413,00 | 410,00 | 412,00 | 1,95% | 47,00 |
| 04.12.2025 | 392,00 | 404,10 | 392,00 | 404,10 | 7,90% | 28,00 |
| 03.12.2025 | 382,70 | 382,70 | 373,20 | 374,50 | -1,45% | 59,00 |
| 02.12.2025 | 385,10 | 402,70 | 380,00 | 380,00 | -2,56% | 19,00 |
| 01.12.2025 | 383,80 | 391,60 | 383,80 | 390,00 | -0,66% | 179,00 |
| 28.11.2025 | 392,60 | 392,60 | 392,60 | 392,60 | 0,59% | 15,00 |
| 27.11.2025 | 390,60 | 390,60 | 390,30 | 390,30 | 0,28% | 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 |