319,800€
-4,82%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 318,00 | 326,40 | 318,00 | 318,60 | -5,18% | 19,00 |
| 11.11.2026 | 330,40 | 336,00 | 330,40 | 336,00 | 5,89% | 19,00 |
| 10.11.2026 | 326,90 | 326,90 | 317,30 | 317,30 | -2,64% | 35,00 |
| 09.11.2026 | 288,30 | 325,90 | 288,30 | 325,90 | 16,39% | 30,00 |
| 06.11.2026 | 268,80 | 280,00 | 268,80 | 280,00 | 6,87% | 185,00 |
| 05.11.2026 | 294,60 | 294,60 | 262,00 | 262,00 | -18,30% | 26,00 |
| 04.11.2026 | 324,00 | 326,30 | 320,70 | 320,70 | 5,42% | 40,00 |
| 03.11.2026 | 304,20 | 304,20 | 304,20 | 304,20 | 1,10% | - |
| 02.11.2026 | 297,20 | 300,90 | 297,20 | 300,90 | 3,33% | 32,00 |
| 30.10.2026 | 291,20 | 291,20 | 291,20 | 291,20 | -9,00% | - |
| 29.10.2026 | 321,60 | 321,60 | 319,80 | 320,00 | 1,36% | 45,00 |
| 28.10.2026 | 312,70 | 319,10 | 312,70 | 315,70 | 2,30% | 26,00 |
| 27.10.2026 | 290,70 | 308,60 | 290,70 | 308,60 | 10,14% | 25,00 |
| 26.10.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,18% | - |
| 23.10.2026 | 285,10 | 285,10 | 280,70 | 280,70 | -0,81% | 53,00 |
| 22.10.2026 | 303,60 | 303,60 | 283,00 | 283,00 | -13,19% | 20,00 |
| 21.10.2026 | 326,00 | 326,00 | 326,00 | 326,00 | 2,61% | 20,00 |
| 20.10.2026 | 317,70 | 317,70 | 317,70 | 317,70 | -5,08% | - |
| 19.10.2026 | 334,70 | 334,70 | 334,70 | 334,70 | -2,19% | - |
| 16.10.2026 | 343,50 | 343,50 | 340,70 | 342,20 | 3,98% | 130,00 |
| 15.10.2026 | 342,70 | 342,70 | 329,10 | 329,10 | -13,55% | 47,00 |
| 14.10.2026 | 381,00 | 381,00 | 379,80 | 380,70 | -5,39% | 22,00 |
| 13.10.2026 | 402,40 | 402,40 | 402,40 | 402,40 | -5,63% | 2,00 |
| 12.10.2026 | 433,00 | 433,00 | 426,40 | 426,40 | -3,09% | 3,00 |
| 09.10.2026 | 439,50 | 456,10 | 439,50 | 440,00 | -0,05% | 150,00 |
| 08.10.2026 | 441,40 | 441,40 | 440,20 | 440,20 | 3,94% | 25,00 |
| 07.10.2026 | 431,10 | 435,20 | 423,50 | 423,50 | -0,94% | 36,00 |
| 06.10.2026 | 404,80 | 427,50 | 404,80 | 427,50 | 5,79% | - |
| 05.10.2026 | 417,60 | 417,60 | 404,10 | 404,10 | -1,75% | 35,00 |
| 02.10.2026 | 397,90 | 411,30 | 397,90 | 411,30 | 8,95% | 4,00 |
| 01.10.2026 | 378,30 | 380,90 | 377,50 | 377,50 | 2,22% | 89,00 |
| 30.09.2026 | 369,30 | 369,30 | 369,30 | 369,30 | 3,01% | - |
| 29.09.2026 | 358,50 | 358,50 | 358,50 | 358,50 | 0,53% | - |
| 28.09.2026 | 356,60 | 356,60 | 356,60 | 356,60 | 0,06% | - |
| 25.09.2026 | 353,20 | 356,40 | 353,20 | 356,40 | 2,06% | 30,00 |
| 24.09.2026 | 349,10 | 349,20 | 344,10 | 349,20 | -0,23% | 30,00 |
| 23.09.2026 | 351,20 | 351,20 | 350,00 | 350,00 | 0,55% | 50,00 |
| 22.09.2026 | 348,10 | 348,10 | 348,10 | 348,10 | 3,02% | - |
| 21.09.2026 | 337,90 | 337,90 | 337,90 | 337,90 | 0,63% | - |
| 18.09.2026 | 335,80 | 335,80 | 335,80 | 335,80 | -5,25% | - |
| 17.09.2026 | 345,30 | 354,40 | 345,30 | 354,40 | 7,07% | 18,00 |
| 16.09.2026 | 325,70 | 331,00 | 325,70 | 331,00 | 0,00% | - |
| 15.09.2026 | 331,00 | 331,00 | 331,00 | 331,00 | -2,01% | - |
| 14.09.2026 | 346,80 | 350,00 | 337,80 | 337,80 | -5,64% | 26,00 |
| 11.09.2026 | 347,30 | 358,00 | 347,30 | 358,00 | 1,73% | 14,00 |
| 10.09.2026 | 357,90 | 357,90 | 348,40 | 351,90 | -1,18% | 10,00 |
| 09.09.2026 | 356,10 | 356,10 | 356,10 | 356,10 | 1,37% | - |
| 08.09.2026 | 351,30 | 351,30 | 351,30 | 351,30 | 1,27% | - |
| 07.09.2026 | 346,90 | 346,90 | 346,90 | 346,90 | 2,00% | - |
| 04.09.2026 | 340,10 | 340,10 | 340,10 | 340,10 | 2,25% | - |
| 03.09.2026 | 341,20 | 341,20 | 329,60 | 332,60 | -1,66% | 60,00 |
| 02.09.2026 | 345,10 | 345,10 | 338,20 | 338,20 | -2,20% | 26,00 |
| 01.09.2026 | 353,60 | 355,50 | 345,80 | 345,80 | -3,73% | 30,00 |
| 31.08.2026 | 359,20 | 359,20 | 359,20 | 359,20 | -0,86% | 5,00 |
| 28.08.2026 | 367,30 | 367,30 | 362,30 | 362,30 | -1,60% | 18,00 |
| 27.08.2026 | 389,60 | 389,60 | 368,20 | 368,20 | -0,49% | 84,00 |
| 26.08.2026 | 367,40 | 370,00 | 367,40 | 370,00 | 0,35% | 18,00 |
| 25.08.2026 | 362,60 | 368,70 | 362,60 | 368,70 | 2,53% | 57,00 |
| 24.08.2026 | 366,80 | 369,00 | 359,60 | 359,60 | -7,51% | 35,00 |
| 21.08.2026 | 386,50 | 388,80 | 386,50 | 388,80 | 2,69% | 23,00 |
| 20.08.2026 | 395,00 | 397,00 | 378,60 | 378,60 | -3,10% | 49,00 |
| 19.08.2026 | 410,20 | 426,20 | 390,70 | 390,70 | -5,28% | 86,00 |
| 18.08.2026 | 479,20 | 479,20 | 412,50 | 412,50 | -18,12% | 37,00 |
| 17.08.2026 | 500,60 | 506,20 | 493,40 | 503,80 | 2,15% | 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 |