606,000€
0,97%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 600,20 | 600,20 | 600,20 | 600,20 | -0,20% | - |
| 03.06.2026 | 601,40 | 601,40 | 601,40 | 601,40 | 13,30% | - |
| 02.06.2026 | 530,80 | 530,80 | 530,80 | 530,80 | -0,41% | - |
| 01.06.2026 | 559,40 | 559,40 | 533,00 | 533,00 | -6,46% | 46,00 |
| 29.05.2026 | 569,80 | 569,80 | 569,80 | 569,80 | -1,72% | - |
| 28.05.2026 | 579,80 | 579,80 | 579,80 | 579,80 | -0,65% | - |
| 27.05.2026 | 584,80 | 584,80 | 583,60 | 583,60 | -4,36% | 20,00 |
| 26.05.2026 | 610,20 | 610,20 | 610,20 | 610,20 | 0,10% | - |
| 25.05.2026 | 605,40 | 609,60 | 605,40 | 609,60 | 1,16% | - |
| 22.05.2026 | 602,60 | 602,60 | 602,60 | 602,60 | 1,45% | - |
| 21.05.2026 | 569,60 | 594,00 | 569,60 | 594,00 | 1,23% | 3,00 |
| 20.05.2026 | 580,20 | 586,80 | 580,20 | 586,80 | 0,51% | 3,00 |
| 19.05.2026 | 589,00 | 589,00 | 583,80 | 583,80 | 0,00% | 6,00 |
| 18.05.2026 | 608,00 | 608,00 | 583,80 | 583,80 | -5,53% | 7,00 |
| 15.05.2026 | 608,00 | 618,00 | 608,00 | 618,00 | 3,00% | 40,00 |
| 14.05.2026 | 601,40 | 606,80 | 598,20 | 600,00 | 3,27% | 19,00 |
| 13.05.2026 | 550,00 | 581,00 | 550,00 | 581,00 | 6,84% | 57,00 |
| 12.05.2026 | 543,80 | 543,80 | 543,80 | 543,80 | -2,05% | - |
| 11.05.2026 | 527,80 | 559,20 | 527,80 | 555,20 | 3,97% | 39,00 |
| 08.05.2026 | 534,00 | 534,00 | 534,00 | 534,00 | 0,64% | 20,00 |
| 07.05.2026 | 558,00 | 558,00 | 530,60 | 530,60 | -6,29% | 2,00 |
| 06.05.2026 | 566,20 | 566,20 | 566,20 | 566,20 | -3,01% | - |
| 05.05.2026 | 547,20 | 583,80 | 547,20 | 583,80 | -4,61% | 79,00 |
| 04.05.2026 | 612,00 | 612,00 | 612,00 | 612,00 | 10,83% | - |
| 30.04.2026 | 552,20 | 552,20 | 552,20 | 552,20 | 1,88% | - |
| 29.04.2026 | 542,00 | 542,00 | 542,00 | 542,00 | -6,65% | - |
| 28.04.2026 | 580,60 | 580,60 | 580,60 | 580,60 | -1,83% | - |
| 27.04.2026 | 612,40 | 628,40 | 591,40 | 591,40 | -4,67% | 38,00 |
| 24.04.2026 | 589,80 | 620,40 | 589,80 | 620,40 | 5,33% | 2,00 |
| 23.04.2026 | 582,20 | 589,00 | 582,20 | 589,00 | -0,03% | 10,00 |
| 22.04.2026 | 589,20 | 589,20 | 589,20 | 589,20 | -2,35% | - |
| 21.04.2026 | 607,40 | 607,40 | 603,40 | 603,40 | 2,06% | 10,00 |
| 20.04.2026 | 578,60 | 591,20 | 578,60 | 591,20 | 4,05% | 10,00 |
| 17.04.2026 | 568,20 | 568,20 | 561,40 | 568,20 | -2,20% | 88,00 |
| 16.04.2026 | 581,00 | 581,00 | 581,00 | 581,00 | 1,22% | - |
| 15.04.2026 | 574,00 | 574,00 | 574,00 | 574,00 | -1,20% | - |
| 14.04.2026 | 595,60 | 595,60 | 581,00 | 581,00 | 2,18% | 14,00 |
| 13.04.2026 | 568,00 | 568,60 | 568,00 | 568,60 | 0,67% | 40,00 |
| 10.04.2026 | 531,80 | 564,80 | 521,60 | 564,80 | 5,49% | 28,00 |
| 09.04.2026 | 517,60 | 535,40 | 517,60 | 535,40 | 5,60% | 30,00 |
| 08.04.2026 | 507,00 | 507,00 | 507,00 | 507,00 | 4,69% | - |
| 07.04.2026 | 484,30 | 484,30 | 484,30 | 484,30 | 7,96% | 44,00 |
| 02.04.2026 | 448,60 | 448,60 | 448,60 | 448,60 | -3,28% | 20,00 |
| 01.04.2026 | 449,40 | 473,10 | 449,40 | 463,80 | 6,29% | 13,00 |
| 31.03.2026 | 431,25 | 449,70 | 423,05 | 436,35 | -8,77% | - |
| 30.03.2026 | 478,30 | 478,30 | 478,30 | 478,30 | 0,21% | - |
| 27.03.2026 | 477,30 | 477,30 | 477,30 | 477,30 | -0,35% | - |
| 26.03.2026 | 528,40 | 528,40 | 479,00 | 479,00 | -7,96% | 25,00 |
| 25.03.2026 | 520,40 | 520,40 | 520,40 | 520,40 | 0,08% | - |
| 24.03.2026 | 470,10 | 520,00 | 470,10 | 520,00 | 11,02% | 43,00 |
| 23.03.2026 | 428,90 | 468,40 | 428,90 | 468,40 | 0,67% | 20,00 |
| 20.03.2026 | 465,30 | 465,30 | 465,30 | 465,30 | 7,01% | - |
| 19.03.2026 | 434,50 | 434,80 | 424,40 | 434,80 | -0,46% | 33,00 |
| 18.03.2026 | 436,80 | 436,80 | 436,80 | 436,80 | 2,85% | - |
| 17.03.2026 | 437,90 | 437,90 | 424,70 | 424,70 | -3,10% | 4,00 |
| 16.03.2026 | 438,30 | 438,30 | 438,30 | 438,30 | -0,48% | - |
| 13.03.2026 | 440,40 | 440,40 | 440,40 | 440,40 | -0,56% | - |
| 12.03.2026 | 442,90 | 442,90 | 442,90 | 442,90 | -4,85% | - |
| 11.03.2026 | 465,50 | 465,50 | 465,50 | 465,50 | -0,83% | - |
| 10.03.2026 | 453,40 | 479,10 | 453,40 | 469,40 | 14,88% | 23,00 |
| 09.03.2026 | 408,60 | 408,60 | 408,60 | 408,60 | -8,69% | 10,00 |
| 06.03.2026 | 465,40 | 465,40 | 447,50 | 447,50 | -7,85% | 33,00 |
| 05.03.2026 | 485,60 | 485,60 | 485,60 | 485,60 | 3,06% | - |
| 04.03.2026 | 471,20 | 471,20 | 471,20 | 471,20 | -5,17% | - |
| 03.03.2026 | 489,90 | 496,90 | 489,90 | 496,90 | 1,95% | 7,00 |
| 02.03.2026 | 452,90 | 487,40 | 450,10 | 487,40 | 3,48% | 31,00 |
| 27.02.2026 | 471,00 | 471,00 | 471,00 | 471,00 | -3,88% | - |
| 26.02.2026 | 520,20 | 520,20 | 483,90 | 490,00 | -7,76% | 64,00 |
| 25.02.2026 | 476,70 | 531,20 | 476,70 | 531,20 | 4,86% | 10,00 |
| 24.02.2026 | 501,80 | 506,60 | 501,80 | 506,60 | 7,29% | 13,00 |
| 23.02.2026 | 462,60 | 487,00 | 462,60 | 472,20 | 8,65% | 16,00 |
| 20.02.2026 | 434,60 | 434,60 | 434,60 | 434,60 | 2,02% | - |
| 19.02.2026 | 426,00 | 426,00 | 426,00 | 426,00 | 0,52% | - |
| 18.02.2026 | 416,90 | 423,80 | 416,90 | 423,80 | 2,96% | 1,00 |
| 17.02.2026 | 411,60 | 411,60 | 411,60 | 411,60 | -0,89% | - |
| 16.02.2026 | 415,30 | 415,30 | 415,30 | 415,30 | -1,12% | - |
| 13.02.2026 | 386,90 | 420,00 | 386,90 | 420,00 | 8,19% | 40,00 |
| 12.02.2026 | 388,20 | 388,20 | 388,20 | 388,20 | -1,12% | - |
| 11.02.2026 | 386,40 | 392,60 | 386,40 | 392,60 | -6,26% | 22,00 |
| 10.02.2026 | 418,80 | 418,80 | 418,80 | 418,80 | -2,17% | - |
| 09.02.2026 | 428,10 | 463,60 | 428,10 | 428,10 | 29,49% | 9,00 |
| 06.02.2026 | 330,60 | 330,60 | 330,60 | 330,60 | -1,40% | - |
| 05.02.2026 | 335,30 | 335,30 | 335,30 | 335,30 | -15,75% | - |
| 04.02.2026 | 378,60 | 398,00 | 378,60 | 398,00 | 10,10% | 2,00 |
| 03.02.2026 | 388,40 | 388,40 | 360,00 | 361,50 | -13,68% | 43,00 |
| 02.02.2026 | 407,60 | 418,80 | 407,60 | 418,80 | 1,77% | 5,00 |
| 30.01.2026 | 409,80 | 419,90 | 409,80 | 411,50 | -2,89% | 25,00 |
| 29.01.2026 | 417,85 | 430,90 | 405,70 | 423,75 | 2,65% | - |
| 28.01.2026 | 412,80 | 412,80 | 412,80 | 412,80 | 4,30% | - |
| 27.01.2026 | 395,80 | 395,80 | 395,80 | 395,80 | 1,36% | - |
| 26.01.2026 | 390,50 | 390,50 | 390,50 | 390,50 | -1,91% | - |
| 23.01.2026 | 398,10 | 398,10 | 398,10 | 398,10 | -6,06% | - |
| 22.01.2026 | 418,50 | 423,80 | 418,50 | 423,80 | 3,37% | 40,00 |
| 21.01.2026 | 410,00 | 410,00 | 410,00 | 410,00 | 2,30% | - |
| 20.01.2026 | 410,20 | 410,20 | 392,40 | 400,80 | -4,23% | 50,00 |
| 19.01.2026 | 418,50 | 418,50 | 418,50 | 418,50 | -1,81% | - |
| 16.01.2026 | 426,20 | 426,20 | 426,20 | 426,20 | 1,26% | - |
| 15.01.2026 | 406,90 | 420,90 | 406,90 | 420,90 | 3,54% | 35,00 |
| 14.01.2026 | 424,00 | 427,30 | 406,50 | 406,50 | 1,09% | 68,00 |
| 13.01.2026 | 393,60 | 402,10 | 393,60 | 402,10 | 6,35% | 3,00 |