614,900€
4,19%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 593,40 | 626,40 | 593,00 | 618,80 | 6,10% | 51,00 |
| 23.04.2026 | 590,00 | 591,00 | 579,40 | 583,20 | -1,52% | 14,00 |
| 22.04.2026 | 591,00 | 612,20 | 578,80 | 592,20 | -1,69% | 248,00 |
| 21.04.2026 | 606,00 | 618,40 | 597,40 | 602,40 | 2,73% | 127,00 |
| 20.04.2026 | 586,60 | 588,00 | 578,20 | 586,40 | 0,10% | 65,00 |
| 17.04.2026 | 570,00 | 589,00 | 570,00 | 585,80 | 5,06% | 93,00 |
| 16.04.2026 | 582,20 | 593,20 | 554,80 | 557,60 | -4,23% | 114,00 |
| 15.04.2026 | 582,00 | 584,80 | 566,00 | 582,20 | 0,38% | 75,00 |
| 14.04.2026 | 587,00 | 599,80 | 573,40 | 580,00 | -1,49% | 515,00 |
| 13.04.2026 | 568,20 | 588,80 | 556,20 | 588,80 | 2,90% | 165,00 |
| 10.04.2026 | 530,60 | 572,20 | 530,00 | 572,20 | 9,20% | 110,00 |
| 09.04.2026 | 518,60 | 540,00 | 518,60 | 524,00 | -0,04% | 54,00 |
| 08.04.2026 | 512,00 | 534,00 | 511,80 | 524,20 | 8,76% | 92,00 |
| 07.04.2026 | 484,30 | 484,30 | 477,10 | 482,00 | 0,79% | 32,00 |
| 02.04.2026 | 449,50 | 478,20 | 442,10 | 478,20 | 1,49% | 25,00 |
| 01.04.2026 | 455,20 | 471,20 | 449,90 | 471,20 | 4,99% | 46,00 |
| 31.03.2026 | 428,30 | 448,80 | 425,00 | 448,80 | 3,55% | 158,00 |
| 30.03.2026 | 478,70 | 491,60 | 431,80 | 433,40 | -9,25% | 119,00 |
| 27.03.2026 | 486,00 | 486,00 | 465,60 | 477,60 | 0,46% | 64,00 |
| 26.03.2026 | 524,80 | 524,80 | 475,40 | 475,40 | -10,37% | 165,00 |
| 25.03.2026 | 521,80 | 541,80 | 521,80 | 530,40 | 2,83% | 348,00 |
| 24.03.2026 | 489,60 | 515,80 | 489,60 | 515,80 | 9,74% | 26,00 |
| 23.03.2026 | 434,20 | 470,00 | 427,80 | 470,00 | 7,75% | 453,00 |
| 20.03.2026 | 468,50 | 468,50 | 435,60 | 436,20 | -6,23% | 21,00 |
| 19.03.2026 | 435,10 | 465,20 | 427,00 | 465,20 | 6,14% | 75,00 |
| 18.03.2026 | 440,40 | 443,90 | 432,80 | 438,30 | 1,65% | 33,00 |
| 17.03.2026 | 440,80 | 440,80 | 425,10 | 431,20 | -3,64% | 56,00 |
| 16.03.2026 | 444,50 | 460,90 | 444,50 | 447,50 | 1,34% | 117,00 |
| 13.03.2026 | 446,90 | 446,90 | 438,90 | 441,60 | 2,96% | 244,00 |
| 12.03.2026 | 452,50 | 452,50 | 428,90 | 428,90 | -3,64% | 43,00 |
| 11.03.2026 | 468,20 | 470,60 | 445,10 | 445,10 | -7,56% | 20,00 |
| 10.03.2026 | 459,20 | 484,90 | 456,90 | 481,50 | 10,21% | 28,00 |
| 09.03.2026 | 410,10 | 438,40 | 405,00 | 436,90 | 1,75% | 93,00 |
| 06.03.2026 | 466,30 | 471,90 | 429,40 | 429,40 | -3,79% | 104,00 |
| 05.03.2026 | 487,50 | 492,60 | 446,30 | 446,30 | -8,30% | 52,00 |
| 04.03.2026 | 483,70 | 489,50 | 483,70 | 486,70 | 1,33% | 260,00 |
| 03.03.2026 | 497,00 | 500,00 | 459,70 | 480,30 | -3,24% | 334,00 |
| 02.03.2026 | 465,40 | 497,90 | 446,00 | 496,40 | 9,68% | 1.371,00 |
| 27.02.2026 | 465,20 | 477,50 | 452,60 | 452,60 | -8,57% | 106,00 |
| 26.02.2026 | 523,20 | 537,20 | 492,00 | 495,00 | -5,61% | 56,00 |
| 25.02.2026 | 501,60 | 536,00 | 501,60 | 524,40 | 5,77% | 123,00 |
| 24.02.2026 | 501,00 | 506,00 | 493,20 | 495,80 | 3,38% | 109,00 |
| 23.02.2026 | 471,30 | 479,60 | 471,30 | 479,60 | 3,50% | 34,00 |
| 20.02.2026 | 439,70 | 468,20 | 439,70 | 463,40 | 7,19% | 38,00 |
| 19.02.2026 | 426,00 | 432,30 | 426,00 | 432,30 | -2,35% | 14,00 |
| 18.02.2026 | 434,20 | 442,70 | 434,20 | 442,70 | 7,22% | 20,00 |
| 17.02.2026 | 412,90 | 412,90 | 412,90 | 412,90 | -0,10% | 1,00 |
| 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 |