499,450€
1,27%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 496,95 | 506,20 | 493,40 | 500,40 | 1,46% | 83,00 |
| 14.08.2026 | 487,00 | 498,00 | 487,00 | 493,20 | -2,41% | 51,00 |
| 13.08.2026 | 493,10 | 505,40 | 493,10 | 505,40 | 6,74% | 21,00 |
| 12.08.2026 | 459,50 | 473,50 | 459,50 | 473,50 | 3,29% | 53,00 |
| 11.08.2026 | 456,30 | 458,40 | 456,30 | 458,40 | -7,02% | 14,00 |
| 10.08.2026 | 490,20 | 497,90 | 489,60 | 493,00 | 2,84% | 40,00 |
| 07.08.2026 | 475,00 | 479,40 | 475,00 | 479,40 | 6,49% | 80,00 |
| 06.08.2026 | 450,00 | 450,20 | 450,00 | 450,20 | 0,47% | - |
| 05.08.2026 | 464,20 | 464,30 | 448,10 | 448,10 | -4,21% | 52,00 |
| 04.08.2026 | 394,00 | 467,80 | 394,00 | 467,80 | 26,43% | 97,00 |
| 03.08.2026 | 379,00 | 379,00 | 370,00 | 370,00 | -4,15% | 84,00 |
| 31.07.2026 | 386,00 | 386,00 | 386,00 | 386,00 | 0,47% | - |
| 30.07.2026 | 369,20 | 384,20 | 369,20 | 384,20 | -0,31% | 14,00 |
| 29.07.2026 | 390,90 | 393,50 | 385,40 | 385,40 | -0,16% | 46,00 |
| 28.07.2026 | 401,00 | 401,00 | 386,00 | 386,00 | -9,41% | 115,00 |
| 27.07.2026 | 420,70 | 426,10 | 420,70 | 426,10 | -3,16% | 38,00 |
| 24.07.2026 | 452,20 | 452,20 | 440,00 | 440,00 | -4,56% | 26,00 |
| 23.07.2026 | 445,50 | 461,00 | 445,50 | 461,00 | 1,90% | 11,00 |
| 22.07.2026 | 452,40 | 452,40 | 452,40 | 452,40 | 1,07% | - |
| 21.07.2026 | 443,20 | 447,60 | 443,20 | 447,60 | 5,44% | 11,00 |
| 20.07.2026 | 414,70 | 424,50 | 414,70 | 424,50 | 8,43% | - |
| 17.07.2026 | 390,90 | 394,30 | 390,90 | 391,50 | -7,05% | 22,00 |
| 16.07.2026 | 421,20 | 421,20 | 421,20 | 421,20 | -1,29% | - |
| 15.07.2026 | 424,20 | 426,70 | 424,20 | 426,70 | 3,47% | 7,00 |
| 14.07.2026 | 412,90 | 418,60 | 412,40 | 412,40 | 2,74% | 20,00 |
| 13.07.2026 | 405,00 | 405,00 | 401,40 | 401,40 | -3,04% | 5,00 |
| 10.07.2026 | 421,20 | 424,00 | 414,00 | 414,00 | -4,43% | 131,00 |
| 09.07.2026 | 421,90 | 433,20 | 421,90 | 433,20 | 7,25% | 10,00 |
| 08.07.2026 | 408,60 | 408,60 | 400,90 | 403,90 | -1,49% | 30,00 |
| 07.07.2026 | 431,20 | 432,60 | 410,00 | 410,00 | -9,15% | 40,00 |
| 06.07.2026 | 441,90 | 451,30 | 441,90 | 451,30 | 2,76% | 7,00 |
| 03.07.2026 | 439,20 | 439,20 | 439,20 | 439,20 | 1,10% | - |
| 02.07.2026 | 476,80 | 476,80 | 434,40 | 434,40 | -10,67% | 41,00 |
| 01.07.2026 | 487,40 | 490,20 | 480,80 | 486,30 | 5,12% | 10,00 |
| 30.06.2026 | 462,60 | 462,60 | 462,60 | 462,60 | -0,06% | - |
| 29.06.2026 | 461,60 | 462,90 | 461,60 | 462,90 | -5,30% | - |
| 26.06.2026 | 489,10 | 489,10 | 488,10 | 488,80 | 2,69% | 20,00 |
| 25.06.2026 | 513,20 | 513,20 | 476,00 | 476,00 | -3,84% | 29,00 |
| 24.06.2026 | 509,20 | 509,20 | 495,00 | 495,00 | -4,92% | 2,00 |
| 23.06.2026 | 514,00 | 520,60 | 507,20 | 520,60 | 4,16% | 65,00 |
| 22.06.2026 | 497,00 | 499,80 | 497,00 | 499,80 | 0,66% | 27,00 |
| 19.06.2026 | 496,50 | 496,50 | 496,50 | 496,50 | -1,45% | - |
| 18.06.2026 | 511,60 | 511,60 | 500,00 | 503,80 | -1,87% | 158,00 |
| 17.06.2026 | 511,20 | 513,40 | 511,20 | 513,40 | -5,66% | 9,00 |
| 16.06.2026 | 544,20 | 544,20 | 544,20 | 544,20 | -0,69% | - |
| 15.06.2026 | 544,00 | 552,00 | 544,00 | 548,00 | 7,83% | 9,00 |
| 12.06.2026 | 508,20 | 508,20 | 508,20 | 508,20 | -0,35% | 10,00 |
| 11.06.2026 | 501,20 | 521,20 | 501,20 | 510,00 | 1,84% | 40,00 |
| 10.06.2026 | 501,00 | 501,00 | 500,80 | 500,80 | 1,73% | 9,00 |
| 09.06.2026 | 547,00 | 547,00 | 485,00 | 492,30 | -10,39% | 10,00 |
| 08.06.2026 | 541,00 | 549,40 | 535,20 | 549,40 | -4,25% | 51,00 |
| 05.06.2026 | 573,80 | 573,80 | 573,80 | 573,80 | -4,40% | - |
| 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 |