416,500€
-0,83%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 415,30 | 415,30 | 415,30 | 415,30 | -1,12% | - |
| 13.02.2026 | 386,90 | 420,00 | 386,90 | 420,00 | 8,19% | 40,00 |
| 12.02.2026 | 388,20 | 388,20 | 388,20 | 388,20 | -1,12% | - |
| 11.02.2026 | 386,40 | 392,60 | 386,40 | 392,60 | -6,26% | 22,00 |
| 10.02.2026 | 418,80 | 418,80 | 418,80 | 418,80 | -2,17% | - |
| 09.02.2026 | 428,10 | 463,60 | 428,10 | 428,10 | 29,49% | 9,00 |
| 06.02.2026 | 330,60 | 330,60 | 330,60 | 330,60 | -1,40% | - |
| 05.02.2026 | 335,30 | 335,30 | 335,30 | 335,30 | -15,75% | - |
| 04.02.2026 | 378,60 | 398,00 | 378,60 | 398,00 | 10,10% | 2,00 |
| 03.02.2026 | 388,40 | 388,40 | 360,00 | 361,50 | -13,68% | 43,00 |
| 02.02.2026 | 407,60 | 418,80 | 407,60 | 418,80 | 1,77% | 5,00 |
| 30.01.2026 | 409,80 | 419,90 | 409,80 | 411,50 | -2,89% | 25,00 |
| 29.01.2026 | 417,85 | 430,90 | 405,70 | 423,75 | 2,65% | - |
| 28.01.2026 | 412,80 | 412,80 | 412,80 | 412,80 | 4,30% | - |
| 27.01.2026 | 395,80 | 395,80 | 395,80 | 395,80 | 1,36% | - |
| 26.01.2026 | 390,50 | 390,50 | 390,50 | 390,50 | -1,91% | - |
| 23.01.2026 | 398,10 | 398,10 | 398,10 | 398,10 | -6,06% | - |
| 22.01.2026 | 418,50 | 423,80 | 418,50 | 423,80 | 3,37% | 40,00 |
| 21.01.2026 | 410,00 | 410,00 | 410,00 | 410,00 | 2,30% | - |
| 20.01.2026 | 410,20 | 410,20 | 392,40 | 400,80 | -4,23% | 50,00 |
| 19.01.2026 | 418,50 | 418,50 | 418,50 | 418,50 | -1,81% | - |
| 16.01.2026 | 426,20 | 426,20 | 426,20 | 426,20 | 1,26% | - |
| 15.01.2026 | 406,90 | 420,90 | 406,90 | 420,90 | 3,54% | 35,00 |
| 14.01.2026 | 424,00 | 427,30 | 406,50 | 406,50 | 1,09% | 68,00 |
| 13.01.2026 | 393,60 | 402,10 | 393,60 | 402,10 | 6,35% | 3,00 |
| 12.01.2026 | 378,10 | 378,10 | 378,10 | 378,10 | -0,76% | - |
| 09.01.2026 | 377,60 | 381,00 | 377,60 | 381,00 | -4,49% | - |
| 08.01.2026 | 398,90 | 398,90 | 398,90 | 398,90 | -1,97% | - |
| 07.01.2026 | 406,90 | 406,90 | 406,90 | 406,90 | 5,39% | - |
| 06.01.2026 | 386,10 | 386,10 | 386,10 | 386,10 | -0,41% | - |
| 05.01.2026 | 407,60 | 416,30 | 387,70 | 387,70 | -0,82% | 25,00 |
| 02.01.2026 | 384,50 | 390,90 | 384,50 | 390,90 | -1,69% | 40,00 |
| 30.12.2025 | 397,60 | 397,60 | 397,60 | 397,60 | -1,44% | - |
| 29.12.2025 | 403,40 | 403,40 | 403,40 | 403,40 | -0,98% | - |
| 23.12.2025 | 407,40 | 407,40 | 407,40 | 407,40 | 1,07% | 20,00 |
| 22.12.2025 | 403,10 | 403,10 | 403,10 | 403,10 | 3,54% | - |
| 19.12.2025 | 383,30 | 389,30 | 383,30 | 389,30 | 7,93% | 3,00 |
| 18.12.2025 | 360,70 | 360,70 | 360,70 | 360,70 | -2,43% | - |
| 17.12.2025 | 382,50 | 382,50 | 369,70 | 369,70 | -8,10% | 20,00 |
| 16.12.2025 | 396,20 | 402,30 | 396,20 | 402,30 | 0,75% | 39,00 |
| 15.12.2025 | 399,50 | 399,50 | 399,30 | 399,30 | 0,18% | - |
| 12.12.2025 | 447,60 | 447,60 | 398,60 | 398,60 | -9,59% | 25,00 |
| 11.12.2025 | 436,90 | 444,30 | 436,90 | 440,90 | 3,64% | 96,00 |
| 10.12.2025 | 425,40 | 425,40 | 425,40 | 425,40 | 1,55% | - |
| 09.12.2025 | 418,90 | 418,90 | 418,90 | 418,90 | 0,36% | - |
| 08.12.2025 | 407,60 | 417,40 | 407,60 | 417,40 | 3,93% | 10,00 |
| 05.12.2025 | 401,60 | 401,60 | 401,60 | 401,60 | 5,27% | - |
| 04.12.2025 | 381,50 | 381,50 | 381,50 | 381,50 | 1,14% | - |
| 03.12.2025 | 377,20 | 377,20 | 377,20 | 377,20 | -3,48% | - |
| 02.12.2025 | 385,10 | 390,80 | 385,10 | 390,80 | 1,11% | 11,00 |
| 01.12.2025 | 385,00 | 391,60 | 385,00 | 386,50 | 0,42% | 70,00 |
| 28.11.2025 | 384,90 | 384,90 | 384,90 | 384,90 | 0,05% | - |
| 27.11.2025 | 384,70 | 384,70 | 384,70 | 384,70 | 4,14% | - |
| 26.11.2025 | 369,40 | 369,40 | 369,40 | 369,40 | -0,03% | - |
| 25.11.2025 | 358,80 | 369,50 | 358,80 | 369,50 | 2,98% | - |
| 24.11.2025 | 342,30 | 358,80 | 342,30 | 358,80 | 6,37% | 10,00 |
| 21.11.2025 | 334,10 | 337,30 | 334,10 | 337,30 | -8,17% | 60,00 |
| 20.11.2025 | 368,60 | 368,60 | 367,30 | 367,30 | 4,76% | 10,00 |
| 19.11.2025 | 350,60 | 350,60 | 350,60 | 350,60 | 0,06% | - |
| 18.11.2025 | 355,30 | 355,30 | 350,40 | 350,40 | -2,04% | - |
| 17.11.2025 | 354,10 | 357,70 | 354,10 | 357,70 | 8,92% | - |
| 14.11.2025 | 336,50 | 336,50 | 328,40 | 328,40 | -14,57% | 20,00 |
| 13.11.2025 | 384,40 | 384,40 | 384,40 | 384,40 | 0,52% | - |
| 12.11.2025 | 385,30 | 385,30 | 382,40 | 382,40 | -1,19% | - |
| 11.11.2025 | 401,50 | 401,50 | 387,00 | 387,00 | -4,52% | 6,00 |
| 10.11.2025 | 397,00 | 405,30 | 397,00 | 405,30 | 5,08% | 20,00 |
| 07.11.2025 | 398,10 | 398,10 | 385,70 | 385,70 | -2,21% | - |
| 06.11.2025 | 424,90 | 424,90 | 394,40 | 394,40 | -6,14% | 10,00 |
| 05.11.2025 | 397,40 | 420,20 | 397,40 | 420,20 | -1,36% | 50,00 |
| 04.11.2025 | 426,00 | 426,00 | 426,00 | 426,00 | 10,45% | 20,00 |
| 03.11.2025 | 378,80 | 385,70 | 378,80 | 385,70 | 1,85% | 15,00 |
| 31.10.2025 | 376,90 | 378,70 | 376,90 | 378,70 | 1,34% | 4,00 |
| 30.10.2025 | 381,10 | 381,10 | 373,70 | 373,70 | -0,59% | - |
| 29.10.2025 | 373,90 | 376,10 | 373,90 | 375,90 | 1,79% | 7,00 |
| 28.10.2025 | 364,30 | 369,30 | 364,30 | 369,30 | 0,93% | 19,00 |
| 27.10.2025 | 377,00 | 377,00 | 365,90 | 365,90 | 2,01% | 10,00 |
| 24.10.2025 | 355,80 | 362,10 | 355,80 | 358,70 | 3,37% | 10,00 |
| 23.10.2025 | 342,20 | 347,10 | 342,20 | 347,00 | 0,90% | 40,00 |
| 22.10.2025 | 356,10 | 356,10 | 343,90 | 343,90 | -3,26% | - |
| 21.10.2025 | 347,80 | 355,50 | 347,80 | 355,50 | 1,66% | - |
| 20.10.2025 | 349,70 | 349,70 | 349,70 | 349,70 | -0,68% | - |
| 17.10.2025 | 347,70 | 352,10 | 347,00 | 352,10 | -0,34% | 120,00 |
| 16.10.2025 | 339,40 | 353,30 | 339,40 | 353,30 | 4,56% | - |
| 15.10.2025 | 321,00 | 337,90 | 321,00 | 337,90 | 3,52% | - |
| 14.10.2025 | 326,40 | 326,40 | 326,40 | 326,40 | 3,29% | - |
| 13.10.2025 | 316,00 | 322,00 | 316,00 | 316,00 | 1,38% | 25,00 |
| 10.10.2025 | 328,50 | 328,50 | 311,70 | 311,70 | -5,63% | - |
| 09.10.2025 | 327,40 | 330,30 | 327,40 | 330,30 | 4,36% | - |
| 08.10.2025 | 316,50 | 316,50 | 316,50 | 316,50 | -0,19% | - |
| 07.10.2025 | 314,00 | 317,10 | 314,00 | 317,10 | 0,79% | - |
| 06.10.2025 | 312,30 | 315,30 | 312,30 | 314,60 | -1,69% | 10,00 |
| 03.10.2025 | 313,50 | 320,00 | 313,50 | 320,00 | 0,76% | 15,00 |
| 02.10.2025 | 313,70 | 322,00 | 313,70 | 317,60 | 0,32% | 30,00 |
| 01.10.2025 | 306,40 | 316,60 | 306,40 | 316,60 | 2,13% | 10,00 |
| 30.09.2025 | 307,70 | 310,00 | 307,70 | 310,00 | 1,04% | - |
| 29.09.2025 | 304,90 | 308,10 | 304,90 | 306,80 | -0,10% | 368,00 |
| 26.09.2025 | 307,00 | 307,10 | 307,00 | 307,10 | 1,45% | - |
| 25.09.2025 | 310,40 | 310,40 | 302,70 | 302,70 | -4,96% | 31,00 |
| 24.09.2025 | 320,30 | 320,30 | 318,50 | 318,50 | -2,84% | - |
| 23.09.2025 | 327,80 | 327,80 | 327,80 | 327,80 | -0,64% | - |