192,775€
-4,61%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 241,20 | 252,50 | 241,20 | 251,90 | 3,88% | - |
| 07.11.2024 | 227,50 | 242,50 | 227,50 | 242,50 | 6,27% | - |
| 06.11.2024 | 216,20 | 228,40 | 216,20 | 228,20 | 8,46% | - |
| 05.11.2024 | 211,70 | 211,70 | 195,30 | 210,40 | -4,32% | - |
| 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% | - |