212,100€
-1,85%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 214,40 | 215,50 | 211,50 | 212,00 | -1,90% | - |
| 16.05.2024 | 215,40 | 216,90 | 213,60 | 216,10 | -0,64% | - |
| 15.05.2024 | 212,60 | 218,60 | 212,60 | 217,50 | 1,64% | - |
| 14.05.2024 | 201,70 | 214,00 | 201,70 | 214,00 | 5,31% | - |
| 13.05.2024 | 204,80 | 206,00 | 203,20 | 203,20 | -1,55% | - |
| 10.05.2024 | 201,00 | 206,40 | 201,00 | 206,40 | 2,79% | - |
| 09.05.2024 | 194,65 | 201,00 | 194,65 | 200,80 | 2,42% | - |
| 08.05.2024 | 192,85 | 196,05 | 190,85 | 196,05 | 0,44% | - |
| 07.05.2024 | 189,45 | 198,80 | 189,45 | 195,20 | 11,00% | - |
| 06.05.2024 | 164,90 | 175,85 | 164,90 | 175,85 | 6,16% | - |
| 03.05.2024 | 161,40 | 166,30 | 161,40 | 165,65 | 2,57% | - |
| 02.05.2024 | 159,20 | 162,25 | 159,20 | 161,50 | -0,55% | - |
| 30.04.2024 | 162,60 | 165,05 | 162,40 | 162,40 | -1,01% | - |
| 29.04.2024 | 162,25 | 166,75 | 162,25 | 164,05 | 0,18% | - |
| 26.04.2024 | 158,95 | 164,35 | 158,95 | 163,75 | 2,47% | - |
| 25.04.2024 | 156,55 | 159,80 | 155,40 | 159,80 | 0,79% | - |
| 24.04.2024 | 156,65 | 159,80 | 156,65 | 158,55 | 0,99% | - |
| 23.04.2024 | 152,95 | 158,95 | 152,95 | 157,00 | 2,38% | - |
| 22.04.2024 | 151,50 | 153,70 | 151,50 | 153,35 | 1,22% | - |
| 19.04.2024 | 153,20 | 153,55 | 150,20 | 151,50 | -2,10% | - |
| 18.04.2024 | 154,85 | 157,95 | 153,90 | 154,75 | -0,67% | - |
| 17.04.2024 | 161,60 | 162,20 | 155,80 | 155,80 | -4,33% | - |
| 16.04.2024 | 161,35 | 162,85 | 161,35 | 162,85 | 0,52% | - |
| 15.04.2024 | 162,05 | 163,30 | 161,50 | 162,00 | -0,37% | - |
| 12.04.2024 | 165,55 | 165,60 | 160,75 | 162,60 | -1,60% | - |
| 11.04.2024 | 163,35 | 165,95 | 163,35 | 165,25 | 0,55% | - |
| 10.04.2024 | 172,90 | 172,95 | 164,35 | 164,35 | -5,44% | 10,00 |
| 09.04.2024 | 172,40 | 173,80 | 171,65 | 173,80 | 0,12% | - |
| 08.04.2024 | 171,60 | 175,80 | 171,60 | 173,60 | 0,40% | - |
| 05.04.2024 | 171,90 | 174,55 | 171,90 | 172,90 | 0,26% | - |
| 04.04.2024 | 174,20 | 177,20 | 172,45 | 172,45 | -1,34% | - |
| 03.04.2024 | 170,45 | 176,00 | 170,45 | 174,80 | 1,63% | - |
| 02.04.2024 | 174,60 | 174,60 | 168,70 | 172,00 | -1,38% | - |
| 28.03.2024 | 176,00 | 177,80 | 174,10 | 174,40 | -0,97% | - |
| 27.03.2024 | 171,80 | 176,10 | 171,70 | 176,10 | 2,68% | - |
| 26.03.2024 | 177,00 | 177,00 | 171,50 | 171,50 | -2,94% | - |
| 25.03.2024 | 181,40 | 183,00 | 175,30 | 176,70 | -3,76% | 16,00 |
| 22.03.2024 | 189,50 | 189,50 | 183,60 | 183,60 | -3,47% | - |
| 21.03.2024 | 175,90 | 190,20 | 175,90 | 190,20 | 6,97% | - |
| 20.03.2024 | 176,80 | 177,80 | 176,80 | 177,80 | -2,09% | - |
| 19.03.2024 | 181,60 | 181,60 | 181,60 | 181,60 | -1,94% | - |
| 18.03.2024 | 183,00 | 185,20 | 183,00 | 185,20 | 1,31% | - |
| 15.03.2024 | 180,90 | 182,80 | 180,90 | 182,80 | 1,44% | - |
| 14.03.2024 | 184,20 | 184,20 | 180,20 | 180,20 | -1,58% | - |
| 13.03.2024 | 183,70 | 183,70 | 183,10 | 183,10 | -0,65% | - |
| 12.03.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -6,59% | - |
| 11.03.2024 | 197,30 | 197,30 | 197,30 | 197,30 | -1,25% | 4,00 |
| 08.03.2024 | 199,80 | 199,80 | 199,80 | 199,80 | -2,35% | - |
| 07.03.2024 | 204,60 | 205,20 | 204,60 | 204,60 | 1,39% | 20,00 |
| 06.03.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 0,40% | - |
| 05.03.2024 | 202,40 | 202,40 | 201,00 | 201,00 | -2,05% | - |
| 04.03.2024 | 199,70 | 205,20 | 199,70 | 205,20 | 3,48% | - |
| 01.03.2024 | 198,30 | 198,30 | 198,30 | 198,30 | -0,65% | - |
| 29.02.2024 | 186,70 | 199,60 | 186,70 | 199,60 | 6,11% | - |
| 28.02.2024 | 185,40 | 190,80 | 185,40 | 188,10 | 1,07% | - |
| 27.02.2024 | 182,60 | 187,80 | 182,60 | 186,10 | 0,92% | - |
| 26.02.2024 | 182,40 | 184,40 | 182,00 | 184,40 | 0,60% | - |
| 23.02.2024 | 184,30 | 184,30 | 178,30 | 183,30 | -1,29% | - |
| 22.02.2024 | 173,00 | 187,10 | 173,00 | 185,70 | 7,16% | - |
| 21.02.2024 | 168,50 | 173,30 | 167,20 | 173,30 | 2,00% | 217,00 |
| 20.02.2024 | 180,70 | 180,70 | 169,90 | 169,90 | -6,03% | - |
| 19.02.2024 | 180,70 | 181,00 | 180,70 | 180,80 | -0,55% | - |
| 16.02.2024 | 186,30 | 187,70 | 181,80 | 181,80 | -2,52% | - |
| 15.02.2024 | 187,30 | 187,30 | 185,00 | 186,50 | -0,59% | - |
| 14.02.2024 | 180,20 | 188,10 | 180,20 | 187,60 | 3,76% | 10,00 |
| 13.02.2024 | 188,60 | 188,60 | 180,80 | 180,80 | -4,74% | - |
| 12.02.2024 | 188,10 | 193,20 | 188,10 | 189,80 | 0,26% | 12,00 |
| 09.02.2024 | 180,50 | 189,30 | 180,50 | 189,30 | 4,93% | - |
| 08.02.2024 | 177,10 | 186,40 | 177,10 | 180,40 | 1,35% | - |
| 07.02.2024 | 168,30 | 178,00 | 168,30 | 178,00 | 6,08% | 46,00 |
| 06.02.2024 | 177,20 | 177,20 | 157,40 | 167,80 | -19,33% | - |
| 05.02.2024 | 208,60 | 216,00 | 203,40 | 208,00 | 0,39% | 31,00 |
| 02.02.2024 | 202,60 | 207,60 | 202,60 | 207,20 | 1,97% | - |
| 01.02.2024 | 196,40 | 203,80 | 196,40 | 203,20 | 2,89% | - |
| 31.01.2024 | 205,00 | 206,20 | 197,50 | 197,50 | -2,32% | 24,00 |
| 30.01.2024 | 194,70 | 202,40 | 194,70 | 202,20 | 3,16% | - |
| 29.01.2024 | 191,20 | 196,00 | 191,20 | 196,00 | 2,14% | - |
| 26.01.2024 | 191,50 | 194,00 | 191,50 | 191,90 | 0,10% | - |
| 25.01.2024 | 189,50 | 194,00 | 189,50 | 191,70 | 1,27% | 77,00 |
| 24.01.2024 | 186,00 | 192,70 | 186,00 | 189,30 | 1,23% | - |
| 23.01.2024 | 185,00 | 187,60 | 185,00 | 187,00 | 0,16% | - |
| 22.01.2024 | 184,00 | 191,00 | 184,00 | 186,70 | 0,70% | 46,00 |
| 19.01.2024 | 174,50 | 185,40 | 174,50 | 185,40 | 6,06% | - |
| 18.01.2024 | 169,90 | 174,90 | 169,90 | 174,80 | 2,40% | - |
| 17.01.2024 | 171,40 | 171,40 | 169,60 | 170,70 | -0,93% | - |
| 16.01.2024 | 170,60 | 173,40 | 170,60 | 172,30 | 1,00% | - |
| 15.01.2024 | 170,60 | 171,10 | 170,50 | 170,60 | -0,70% | - |
| 12.01.2024 | 170,50 | 171,80 | 170,30 | 171,80 | 0,59% | 2,00 |
| 11.01.2024 | 168,00 | 170,80 | 167,40 | 170,80 | 1,01% | - |
| 10.01.2024 | 171,70 | 174,00 | 169,10 | 169,10 | -1,86% | - |
| 09.01.2024 | 170,60 | 172,60 | 170,30 | 172,30 | 0,64% | - |
| 08.01.2024 | 166,50 | 172,60 | 166,50 | 171,20 | 1,72% | - |
| 05.01.2024 | 165,80 | 169,90 | 165,80 | 168,30 | 0,90% | - |
| 04.01.2024 | 168,50 | 168,80 | 166,80 | 166,80 | -1,71% | - |
| 03.01.2024 | 171,30 | 173,40 | 169,70 | 169,70 | -1,45% | - |
| 02.01.2024 | 171,40 | 172,20 | 169,90 | 172,20 | -2,55% | - |
| 29.12.2023 | 176,70 | 176,70 | 176,70 | 176,70 | -0,39% | - |
| 28.12.2023 | 176,90 | 178,20 | 176,40 | 177,40 | -0,45% | - |
| 27.12.2023 | 176,50 | 179,30 | 176,50 | 178,20 | 2,41% | 25,00 |
| 22.12.2023 | 172,30 | 174,90 | 172,30 | 174,00 | 0,46% | - |