145,000€
-7,50%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 155,23 | 156,05 | 135,73 | 145,00 | -7,50% | - |
| 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% | - |
| 10.12.2024 | 224,20 | 225,50 | 221,10 | 221,10 | -1,82% | 1,00 |
| 09.12.2024 | 228,60 | 231,80 | 225,20 | 225,20 | -2,17% | - |
| 06.12.2024 | 220,40 | 230,20 | 220,40 | 230,20 | 4,07% | - |
| 05.12.2024 | 228,30 | 228,30 | 221,20 | 221,20 | -3,66% | - |
| 04.12.2024 | 222,80 | 230,00 | 222,80 | 229,60 | 2,96% | - |
| 03.12.2024 | 221,30 | 225,20 | 221,30 | 223,00 | 0,41% | - |
| 02.12.2024 | 221,00 | 223,60 | 219,90 | 222,10 | 0,54% | - |
| 29.11.2024 | 212,40 | 221,90 | 212,40 | 220,90 | 3,95% | - |
| 28.11.2024 | 212,30 | 213,10 | 212,30 | 212,50 | -0,28% | - |
| 27.11.2024 | 222,60 | 222,60 | 208,50 | 213,10 | -4,95% | - |
| 26.11.2024 | 216,10 | 224,30 | 216,10 | 224,20 | 2,66% | - |
| 25.11.2024 | 218,90 | 220,60 | 215,20 | 218,40 | -0,95% | - |
| 22.11.2024 | 217,70 | 220,50 | 217,70 | 220,50 | -0,23% | - |
| 21.11.2024 | 206,70 | 224,65 | 202,35 | 221,00 | 3,95% | 63,00 |
| 20.11.2024 | 233,20 | 233,20 | 211,70 | 212,60 | -9,22% | 30,00 |
| 19.11.2024 | 217,10 | 234,20 | 217,00 | 234,20 | 6,89% | - |
| 18.11.2024 | 220,60 | 224,10 | 219,10 | 219,10 | -1,92% | - |
| 15.11.2024 | 232,80 | 235,20 | 221,40 | 223,40 | -6,57% | - |
| 14.11.2024 | 236,30 | 239,10 | 235,90 | 239,10 | 0,38% | - |
| 13.11.2024 | 240,70 | 244,20 | 238,20 | 238,20 | -2,42% | - |
| 12.11.2024 | 252,00 | 252,70 | 244,10 | 244,10 | -3,48% | - |
| 11.11.2024 | 250,80 | 258,30 | 250,10 | 252,90 | 0,40% | - |