255,600€
7,12%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 245,00 | 252,55 | 243,40 | 252,15 | 5,68% | - |
| 25.06.2025 | 236,50 | 238,60 | 236,50 | 238,60 | 1,14% | - |
| 24.06.2025 | 232,30 | 235,90 | 232,30 | 235,90 | 3,10% | 3,00 |
| 23.06.2025 | 229,10 | 229,10 | 228,80 | 228,80 | -0,65% | - |
| 20.06.2025 | 226,90 | 230,30 | 226,90 | 230,30 | 0,39% | - |
| 19.06.2025 | 229,40 | 229,40 | 229,40 | 229,40 | -0,78% | - |
| 18.06.2025 | 223,40 | 231,20 | 223,40 | 231,20 | 2,71% | - |
| 17.06.2025 | 221,10 | 225,10 | 221,10 | 225,10 | 6,63% | 25,00 |
| 16.06.2025 | 211,10 | 211,10 | 211,10 | 211,10 | -2,54% | - |
| 13.06.2025 | 218,30 | 218,30 | 216,60 | 216,60 | 3,69% | - |
| 12.06.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -0,90% | - |
| 11.06.2025 | 206,10 | 210,80 | 206,10 | 210,80 | 1,98% | - |
| 10.06.2025 | 202,30 | 206,70 | 202,30 | 206,70 | 1,22% | - |
| 09.06.2025 | 203,90 | 204,20 | 203,90 | 204,20 | -0,78% | - |
| 06.06.2025 | 206,60 | 206,60 | 205,80 | 205,80 | -0,29% | - |
| 05.06.2025 | 208,10 | 209,30 | 206,40 | 206,40 | -1,53% | - |
| 04.06.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 3,66% | - |
| 03.06.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 0,05% | - |
| 02.06.2025 | 201,90 | 202,10 | 201,90 | 202,10 | 0,05% | 16,00 |
| 30.05.2025 | 206,10 | 206,10 | 201,00 | 202,00 | -4,17% | 2.584,00 |
| 29.05.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 2,43% | - |
| 28.05.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 0,05% | - |
| 27.05.2025 | 202,00 | 205,70 | 202,00 | 205,70 | 1,68% | - |
| 26.05.2025 | 202,30 | 202,30 | 202,30 | 202,30 | 0,35% | - |
| 23.05.2025 | 200,30 | 201,60 | 200,30 | 201,60 | -0,69% | - |
| 22.05.2025 | 199,15 | 204,50 | 199,15 | 203,00 | 1,10% | 3,00 |
| 21.05.2025 | 198,85 | 200,80 | 198,85 | 200,80 | -0,99% | - |
| 20.05.2025 | 200,40 | 202,80 | 200,40 | 202,80 | 0,35% | 2.492,00 |
| 19.05.2025 | 202,10 | 202,10 | 202,10 | 202,10 | 1,15% | - |
| 16.05.2025 | 197,95 | 199,80 | 197,95 | 199,80 | -0,10% | - |
| 15.05.2025 | 199,65 | 200,00 | 199,65 | 200,00 | -0,84% | 50,00 |
| 14.05.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -0,35% | - |
| 13.05.2025 | 192,05 | 202,40 | 192,05 | 202,40 | 4,90% | - |
| 12.05.2025 | 180,95 | 192,95 | 180,95 | 192,95 | 5,09% | - |
| 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 |