211,100€
-4,00%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 213,95 | 215,10 | 190,95 | 209,30 | -4,82% | - |
| 04.11.2024 | 220,40 | 223,90 | 219,90 | 219,90 | -1,39% | - |
| 01.11.2024 | 220,30 | 227,60 | 220,20 | 223,00 | 1,04% | - |
| 31.10.2024 | 228,40 | 228,40 | 220,70 | 220,70 | -3,96% | - |
| 30.10.2024 | 231,80 | 231,80 | 226,80 | 229,80 | -1,16% | - |
| 29.10.2024 | 225,70 | 233,50 | 225,70 | 232,50 | 2,74% | - |
| 28.10.2024 | 227,00 | 229,00 | 226,30 | 226,30 | -0,79% | - |
| 25.10.2024 | 224,50 | 228,70 | 224,50 | 228,10 | 0,80% | - |
| 24.10.2024 | 226,00 | 229,20 | 225,30 | 226,30 | -0,70% | - |
| 23.10.2024 | 227,00 | 229,00 | 224,30 | 227,90 | -0,87% | - |
| 22.10.2024 | 227,00 | 230,00 | 224,10 | 229,90 | 0,57% | - |
| 21.10.2024 | 221,50 | 228,60 | 217,20 | 228,60 | 1,92% | - |
| 18.10.2024 | 243,60 | 243,60 | 223,60 | 224,30 | -8,93% | 200,00 |
| 17.10.2024 | 239,10 | 247,30 | 239,00 | 246,30 | 2,03% | - |
| 16.10.2024 | 233,90 | 241,60 | 233,80 | 241,40 | 2,81% | - |
| 15.10.2024 | 241,10 | 241,10 | 233,30 | 234,80 | -3,14% | - |
| 14.10.2024 | 238,80 | 243,00 | 238,80 | 242,40 | 0,58% | - |
| 11.10.2024 | 229,10 | 241,00 | 229,10 | 241,00 | 4,78% | - |
| 10.10.2024 | 229,10 | 230,20 | 224,80 | 230,00 | -0,69% | - |
| 09.10.2024 | 223,70 | 231,60 | 222,20 | 231,60 | 4,18% | - |
| 08.10.2024 | 218,40 | 222,30 | 218,40 | 222,30 | 1,00% | - |
| 07.10.2024 | 219,10 | 221,40 | 217,00 | 220,10 | -0,05% | - |
| 04.10.2024 | 209,90 | 220,20 | 209,90 | 220,20 | 4,16% | - |
| 03.10.2024 | 209,70 | 213,40 | 209,00 | 211,40 | 0,28% | - |
| 02.10.2024 | 204,90 | 213,10 | 204,90 | 210,80 | 2,28% | - |
| 01.10.2024 | 209,90 | 209,90 | 204,20 | 206,10 | -2,78% | - |
| 30.09.2024 | 212,50 | 212,70 | 209,70 | 212,00 | -1,44% | - |
| 27.09.2024 | 210,90 | 215,80 | 210,80 | 215,10 | 1,75% | - |
| 26.09.2024 | 202,80 | 211,90 | 202,80 | 211,40 | 3,73% | - |
| 25.09.2024 | 203,50 | 205,70 | 203,00 | 203,80 | -1,07% | - |
| 24.09.2024 | 206,50 | 209,20 | 206,00 | 206,00 | -0,82% | - |
| 23.09.2024 | 205,60 | 210,20 | 205,60 | 207,70 | -0,14% | - |
| 20.09.2024 | 207,60 | 209,30 | 206,10 | 208,00 | -0,91% | - |
| 19.09.2024 | 204,80 | 212,50 | 204,80 | 209,90 | 1,99% | - |
| 18.09.2024 | 205,80 | 208,00 | 202,30 | 205,80 | -0,82% | - |
| 17.09.2024 | 199,35 | 207,50 | 199,35 | 207,50 | 2,67% | - |
| 16.09.2024 | 205,10 | 205,10 | 200,60 | 202,10 | -0,59% | - |
| 13.09.2024 | 198,00 | 203,30 | 198,00 | 203,30 | 1,70% | - |
| 12.09.2024 | 195,30 | 199,90 | 195,30 | 199,90 | 7,04% | 5,00 |
| 11.09.2024 | 184,85 | 186,75 | 184,85 | 186,75 | -0,27% | - |
| 10.09.2024 | 187,70 | 187,70 | 187,25 | 187,25 | 1,66% | - |
| 09.09.2024 | 186,80 | 186,80 | 184,20 | 184,20 | -2,85% | - |
| 06.09.2024 | 200,00 | 200,00 | 189,60 | 189,60 | -6,32% | 100,00 |
| 05.09.2024 | 201,00 | 202,40 | 200,50 | 202,40 | 1,81% | - |
| 04.09.2024 | 196,95 | 198,80 | 196,95 | 198,80 | -0,58% | - |
| 03.09.2024 | 217,80 | 220,50 | 199,95 | 199,95 | -8,32% | 41,00 |
| 02.09.2024 | 218,20 | 218,50 | 217,90 | 218,10 | -0,46% | - |
| 30.08.2024 | 217,30 | 220,70 | 217,30 | 219,10 | 0,00% | - |
| 29.08.2024 | 217,70 | 223,60 | 217,70 | 219,10 | -0,27% | - |
| 28.08.2024 | 218,90 | 220,10 | 217,60 | 219,70 | -0,32% | - |
| 27.08.2024 | 223,40 | 224,40 | 220,40 | 220,40 | -2,26% | - |
| 26.08.2024 | 236,70 | 240,30 | 225,50 | 225,50 | -5,65% | - |
| 23.08.2024 | 233,50 | 241,50 | 233,50 | 239,00 | 1,70% | - |
| 22.08.2024 | 243,00 | 244,70 | 235,00 | 235,00 | -3,77% | - |
| 21.08.2024 | 238,80 | 244,20 | 236,30 | 244,20 | 2,09% | - |
| 20.08.2024 | 225,40 | 248,30 | 225,40 | 239,20 | 14,56% | - |
| 19.08.2024 | 207,00 | 208,80 | 206,10 | 208,80 | 0,24% | - |
| 16.08.2024 | 208,20 | 208,40 | 206,50 | 208,30 | -0,33% | - |
| 15.08.2024 | 201,50 | 211,50 | 201,50 | 209,00 | 6,23% | - |
| 14.08.2024 | 196,25 | 198,25 | 195,00 | 196,75 | 0,20% | - |
| 13.08.2024 | 187,80 | 197,75 | 187,80 | 196,35 | 3,45% | - |
| 12.08.2024 | 188,80 | 192,00 | 188,80 | 189,80 | 0,16% | - |
| 09.08.2024 | 186,50 | 191,65 | 186,50 | 189,50 | 1,01% | - |
| 08.08.2024 | 175,15 | 187,60 | 175,15 | 187,60 | 6,23% | - |
| 07.08.2024 | 179,80 | 183,40 | 176,60 | 176,60 | -1,26% | - |
| 06.08.2024 | 179,10 | 181,50 | 178,85 | 178,85 | 0,48% | - |
| 05.08.2024 | 180,40 | 180,40 | 168,15 | 178,00 | -3,71% | - |
| 02.08.2024 | 195,85 | 195,85 | 180,95 | 184,85 | -6,38% | - |
| 01.08.2024 | 201,90 | 205,10 | 196,05 | 197,45 | -3,02% | - |
| 31.07.2024 | 193,95 | 204,40 | 193,95 | 203,60 | 3,80% | - |
| 30.07.2024 | 201,20 | 202,50 | 195,90 | 196,15 | -3,18% | - |
| 29.07.2024 | 202,10 | 205,00 | 202,10 | 202,60 | 0,55% | - |
| 26.07.2024 | 197,90 | 204,30 | 197,90 | 201,50 | 1,59% | - |
| 25.07.2024 | 205,10 | 205,10 | 198,35 | 198,35 | -4,18% | - |
| 24.07.2024 | 220,10 | 220,10 | 207,00 | 207,00 | -7,17% | - |
| 23.07.2024 | 222,40 | 224,90 | 222,40 | 223,00 | -0,40% | - |
| 22.07.2024 | 214,80 | 223,90 | 214,80 | 223,90 | 3,27% | - |
| 19.07.2024 | 221,60 | 221,60 | 215,40 | 216,80 | -0,14% | 111,00 |
| 18.07.2024 | 229,10 | 231,20 | 216,30 | 217,10 | -5,73% | - |
| 17.07.2024 | 240,70 | 240,70 | 230,30 | 230,30 | -5,50% | - |
| 16.07.2024 | 232,60 | 243,70 | 232,60 | 243,70 | 4,19% | - |
| 15.07.2024 | 229,10 | 235,00 | 229,10 | 233,90 | 1,61% | 63,00 |
| 12.07.2024 | 223,20 | 235,10 | 221,50 | 230,20 | 1,63% | - |
| 11.07.2024 | 222,50 | 226,50 | 222,50 | 226,50 | 1,84% | - |
| 10.07.2024 | 219,40 | 222,40 | 219,40 | 222,40 | -0,67% | - |
| 09.07.2024 | 221,20 | 223,90 | 221,20 | 223,90 | 0,95% | - |
| 08.07.2024 | 218,40 | 221,80 | 218,40 | 221,80 | -0,09% | - |
| 05.07.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,05% | - |
| 04.07.2024 | 222,10 | 222,10 | 222,10 | 222,10 | 0,50% | - |
| 03.07.2024 | 222,60 | 222,60 | 221,00 | 221,00 | -2,13% | - |
| 02.07.2024 | 224,00 | 225,80 | 223,90 | 225,80 | 0,27% | - |
| 01.07.2024 | 225,60 | 225,60 | 222,20 | 225,20 | -0,57% | - |
| 28.06.2024 | 228,20 | 231,20 | 225,40 | 226,50 | -0,79% | - |
| 27.06.2024 | 225,10 | 228,30 | 225,10 | 228,30 | 1,51% | - |
| 26.06.2024 | 227,40 | 227,40 | 224,90 | 224,90 | 1,22% | - |
| 25.06.2024 | 219,40 | 222,20 | 219,40 | 222,20 | -1,81% | - |
| 24.06.2024 | 228,40 | 228,40 | 226,30 | 226,30 | -0,44% | - |
| 21.06.2024 | 227,30 | 227,30 | 227,30 | 227,30 | -3,81% | - |
| 20.06.2024 | 236,30 | 236,30 | 236,30 | 236,30 | 0,55% | - |
| 19.06.2024 | 235,00 | 235,00 | 235,00 | 235,00 | 2,35% | - |