179,875€
-1,17%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 183,90 | 183,90 | 183,60 | 183,60 | 0,88% | - |
| 08.05.2025 | 185,30 | 185,30 | 182,00 | 182,00 | -0,03% | - |
| 07.05.2025 | 179,90 | 182,05 | 179,90 | 182,05 | 1,34% | - |
| 06.05.2025 | 180,60 | 180,60 | 178,40 | 179,65 | -6,77% | 50,00 |
| 05.05.2025 | 190,10 | 192,70 | 190,10 | 192,70 | 0,26% | - |
| 02.05.2025 | 184,30 | 192,20 | 184,30 | 192,20 | 5,90% | - |
| 30.04.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -0,55% | 20,00 |
| 29.04.2025 | 177,10 | 182,50 | 177,10 | 182,50 | 3,55% | - |
| 28.04.2025 | 174,30 | 176,25 | 174,30 | 176,25 | 1,03% | - |
| 25.04.2025 | 174,45 | 174,45 | 174,45 | 174,45 | 7,16% | - |
| 24.04.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,46% | - |
| 23.04.2025 | 156,35 | 163,55 | 156,35 | 163,55 | 10,17% | - |
| 22.04.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -8,67% | - |
| 17.04.2025 | 164,45 | 164,45 | 162,55 | 162,55 | 4,23% | - |
| 16.04.2025 | 156,05 | 163,60 | 155,95 | 155,95 | -6,34% | 40,00 |
| 15.04.2025 | 166,05 | 166,50 | 166,05 | 166,50 | -0,09% | - |
| 14.04.2025 | 171,00 | 171,00 | 166,65 | 166,65 | 0,60% | - |
| 11.04.2025 | 164,65 | 165,65 | 164,65 | 165,65 | -0,06% | 15,00 |
| 10.04.2025 | 180,55 | 180,55 | 165,75 | 165,75 | 7,42% | 10,00 |
| 09.04.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -9,87% | - |
| 08.04.2025 | 164,80 | 171,20 | 164,80 | 171,20 | 7,03% | - |
| 07.04.2025 | 147,55 | 159,95 | 147,55 | 159,95 | 3,06% | 18,00 |
| 04.04.2025 | 154,25 | 155,20 | 140,50 | 155,20 | -0,99% | - |
| 03.04.2025 | 173,00 | 173,00 | 153,10 | 156,75 | -15,59% | - |
| 02.04.2025 | 180,95 | 186,10 | 178,65 | 185,70 | 2,37% | - |
| 01.04.2025 | 180,80 | 182,95 | 177,70 | 181,40 | -0,90% | - |
| 31.03.2025 | 179,65 | 183,30 | 177,20 | 183,05 | 1,41% | - |
| 28.03.2025 | 190,45 | 190,45 | 179,05 | 180,50 | -5,32% | - |
| 27.03.2025 | 193,80 | 193,80 | 188,60 | 190,65 | -1,42% | - |
| 26.03.2025 | 205,30 | 205,30 | 193,40 | 193,40 | -5,84% | - |
| 25.03.2025 | 212,70 | 212,70 | 203,40 | 205,40 | -3,52% | - |
| 24.03.2025 | 204,30 | 216,80 | 204,30 | 212,90 | 4,77% | - |
| 21.03.2025 | 203,70 | 204,50 | 198,25 | 203,20 | -0,29% | - |
| 20.03.2025 | 206,20 | 207,40 | 203,80 | 203,80 | -0,88% | - |
| 19.03.2025 | 202,80 | 208,30 | 199,75 | 205,60 | 1,43% | - |
| 18.03.2025 | 201,30 | 206,90 | 201,30 | 202,70 | 0,50% | - |
| 17.03.2025 | 200,70 | 203,70 | 199,65 | 201,70 | 0,10% | - |
| 14.03.2025 | 206,30 | 207,10 | 201,50 | 201,50 | -1,76% | - |
| 13.03.2025 | 185,15 | 206,60 | 185,15 | 205,10 | 13,72% | 71,00 |
| 12.03.2025 | 180,35 | 180,35 | 180,35 | 180,35 | 4,13% | - |
| 11.03.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 0,06% | - |
| 10.03.2025 | 176,95 | 176,95 | 173,10 | 173,10 | 4,53% | - |
| 07.03.2025 | 168,60 | 168,60 | 165,60 | 165,60 | -2,67% | - |
| 06.03.2025 | 181,85 | 181,85 | 170,15 | 170,15 | -7,20% | - |
| 05.03.2025 | 178,55 | 183,35 | 178,55 | 183,35 | 3,01% | - |
| 04.03.2025 | 180,45 | 180,45 | 178,00 | 178,00 | -5,60% | 4,00 |
| 03.03.2025 | 191,05 | 193,80 | 188,55 | 188,55 | 0,96% | 61,00 |
| 28.02.2025 | 186,75 | 186,75 | 186,75 | 186,75 | -7,60% | - |
| 27.02.2025 | 202,10 | 202,10 | 202,10 | 202,10 | 4,55% | - |
| 26.02.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -0,44% | - |
| 25.02.2025 | 203,20 | 203,20 | 194,15 | 194,15 | -5,75% | - |
| 24.02.2025 | 210,50 | 210,50 | 206,00 | 206,00 | -6,24% | - |
| 21.02.2025 | 218,30 | 219,70 | 218,30 | 219,70 | -0,18% | - |
| 20.02.2025 | 227,20 | 227,20 | 220,10 | 220,10 | -3,80% | - |
| 19.02.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -0,82% | - |
| 18.02.2025 | 209,30 | 230,70 | 209,30 | 230,70 | 9,86% | 5,00 |
| 17.02.2025 | 211,10 | 211,10 | 210,00 | 210,00 | -0,47% | 5,00 |
| 14.02.2025 | 203,20 | 211,00 | 203,20 | 211,00 | 3,53% | - |
| 13.02.2025 | 201,40 | 203,80 | 201,40 | 203,80 | -0,24% | - |
| 12.02.2025 | 198,25 | 204,70 | 198,25 | 204,30 | 1,04% | - |
| 11.02.2025 | 202,80 | 202,80 | 202,20 | 202,20 | -1,84% | - |
| 10.02.2025 | 204,20 | 206,00 | 204,20 | 206,00 | -0,58% | - |
| 07.02.2025 | 211,20 | 213,90 | 207,20 | 207,20 | -1,94% | 75,00 |
| 06.02.2025 | 204,70 | 211,30 | 204,70 | 211,30 | 7,01% | - |
| 05.02.2025 | 197,45 | 197,45 | 197,45 | 197,45 | 1,20% | - |
| 04.02.2025 | 210,00 | 210,00 | 195,10 | 195,10 | -5,47% | 30,00 |
| 03.02.2025 | 206,70 | 206,70 | 205,80 | 206,40 | -0,96% | 30,00 |
| 31.01.2025 | 203,60 | 208,40 | 203,60 | 208,40 | 1,21% | - |
| 30.01.2025 | 201,80 | 205,90 | 201,80 | 205,90 | 3,47% | - |
| 29.01.2025 | 196,70 | 201,00 | 196,70 | 199,00 | 6,73% | 50,00 |
| 28.01.2025 | 194,00 | 196,00 | 186,45 | 186,45 | -23,43% | 50,00 |
| 27.01.2025 | 243,60 | 243,60 | 243,50 | 243,50 | -0,73% | 150,00 |
| 24.01.2025 | 252,30 | 253,10 | 245,30 | 245,30 | -3,84% | - |
| 23.01.2025 | 248,70 | 255,20 | 248,70 | 255,10 | -0,43% | - |
| 22.01.2025 | 240,40 | 259,70 | 240,40 | 256,20 | 6,13% | - |
| 21.01.2025 | 231,10 | 241,40 | 231,10 | 241,40 | 4,32% | - |
| 20.01.2025 | 233,00 | 233,00 | 231,40 | 231,40 | -1,74% | - |
| 17.01.2025 | 227,10 | 235,50 | 227,10 | 235,50 | 3,33% | - |
| 16.01.2025 | 225,90 | 230,20 | 225,90 | 227,90 | 0,75% | - |
| 15.01.2025 | 219,50 | 227,30 | 219,50 | 226,20 | 3,15% | - |
| 14.01.2025 | 214,90 | 222,80 | 214,90 | 219,30 | 0,78% | - |
| 13.01.2025 | 221,60 | 221,60 | 212,40 | 217,60 | -2,11% | - |
| 10.01.2025 | 224,70 | 224,70 | 221,10 | 222,30 | -1,11% | - |
| 09.01.2025 | 224,80 | 224,90 | 224,60 | 224,80 | -0,31% | - |
| 08.01.2025 | 220,20 | 225,50 | 217,10 | 225,50 | 2,08% | - |
| 07.01.2025 | 222,10 | 222,70 | 220,90 | 220,90 | -0,94% | - |
| 06.01.2025 | 221,00 | 228,80 | 221,00 | 223,00 | 0,63% | - |
| 03.01.2025 | 213,10 | 221,90 | 213,00 | 221,60 | 3,75% | - |
| 02.01.2025 | 211,00 | 216,30 | 210,00 | 213,60 | 1,86% | - |
| 30.12.2024 | 208,30 | 211,10 | 208,30 | 209,70 | -0,10% | 24,00 |
| 27.12.2024 | 213,60 | 213,60 | 206,80 | 209,90 | -0,90% | - |
| 23.12.2024 | 211,10 | 215,20 | 211,10 | 211,80 | -0,38% | - |
| 20.12.2024 | 213,10 | 215,00 | 211,30 | 212,60 | -1,16% | - |
| 19.12.2024 | 221,70 | 221,70 | 215,10 | 215,10 | -3,59% | 50,00 |
| 18.12.2024 | 219,30 | 232,20 | 219,30 | 223,10 | 1,73% | - |
| 17.12.2024 | 224,10 | 224,10 | 219,30 | 219,30 | -2,62% | - |
| 16.12.2024 | 234,20 | 234,20 | 225,00 | 225,20 | -4,50% | - |
| 13.12.2024 | 233,20 | 242,20 | 233,20 | 235,80 | 0,86% | - |
| 12.12.2024 | 226,30 | 238,10 | 226,30 | 233,80 | 2,45% | - |
| 11.12.2024 | 220,50 | 228,20 | 220,50 | 228,20 | 3,21% | - |