387,200€
-1,10%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 387,30 | 387,95 | 387,00 | 387,05 | -1,14% | - |
| 26.11.2025 | 374,90 | 393,85 | 370,80 | 391,50 | 5,63% | - |
| 25.11.2025 | 361,55 | 371,40 | 349,05 | 370,65 | 2,84% | 4,00 |
| 24.11.2025 | 342,55 | 360,45 | 337,80 | 360,40 | 6,72% | 1,00 |
| 21.11.2025 | 335,70 | 341,95 | 323,35 | 337,70 | 0,09% | 1,00 |
| 20.11.2025 | 361,75 | 380,40 | 333,40 | 337,40 | -7,28% | 4,00 |
| 19.11.2025 | 352,90 | 368,45 | 352,90 | 363,90 | 3,25% | 1,00 |
| 18.11.2025 | 359,40 | 359,95 | 345,45 | 352,45 | -1,91% | 1,00 |
| 17.11.2025 | 355,10 | 367,95 | 353,45 | 359,30 | 0,73% | - |
| 14.11.2025 | 346,20 | 360,35 | 327,20 | 356,70 | 4,44% | 1,00 |
| 13.11.2025 | 385,20 | 394,15 | 340,65 | 341,55 | -10,89% | 3,00 |
| 12.11.2025 | 387,15 | 394,05 | 382,05 | 383,30 | -0,66% | - |
| 11.11.2025 | 404,30 | 407,80 | 381,15 | 385,85 | -4,10% | 4,00 |
| 10.11.2025 | 398,55 | 410,55 | 388,45 | 402,35 | 4,07% | 15,00 |
| 07.11.2025 | 399,80 | 403,45 | 374,15 | 386,60 | -3,68% | - |
| 06.11.2025 | 425,05 | 432,90 | 391,30 | 401,35 | -5,02% | 5,00 |
| 05.11.2025 | 399,90 | 427,45 | 399,05 | 422,55 | 4,60% | 4,00 |
| 04.11.2025 | 384,60 | 432,90 | 379,50 | 403,95 | 4,98% | 30,00 |
| 03.11.2025 | 386,50 | 391,60 | 379,15 | 384,80 | -0,25% | 7,00 |
| 31.10.2025 | 378,70 | 391,80 | 377,00 | 385,75 | 1,85% | - |
| 30.10.2025 | 382,70 | 383,80 | 375,10 | 378,75 | -2,22% | - |
| 29.10.2025 | 375,55 | 390,25 | 374,30 | 387,35 | 2,80% | - |
| 28.10.2025 | 363,80 | 377,00 | 358,60 | 376,80 | 2,45% | 2,00 |
| 27.10.2025 | 362,25 | 380,05 | 360,00 | 367,80 | 2,57% | 14,00 |
| 24.10.2025 | 357,20 | 367,70 | 356,95 | 358,60 | -0,47% | 6,00 |
| 23.10.2025 | 344,70 | 361,20 | 343,95 | 360,30 | 4,51% | - |
| 22.10.2025 | 358,65 | 362,45 | 332,85 | 344,75 | -2,67% | 1,00 |
| 21.10.2025 | 350,15 | 358,70 | 347,70 | 354,20 | 1,19% | - |
| 20.10.2025 | 354,80 | 358,85 | 349,50 | 350,05 | -0,78% | - |
| 17.10.2025 | 358,75 | 363,45 | 344,80 | 352,80 | -0,42% | - |
| 16.10.2025 | 349,00 | 370,15 | 342,45 | 354,30 | 4,02% | - |
| 15.10.2025 | 324,10 | 343,55 | 323,95 | 340,60 | 3,86% | - |
| 14.10.2025 | 331,50 | 336,85 | 317,35 | 327,95 | -0,56% | 1,00 |
| 13.10.2025 | 311,05 | 333,20 | 309,50 | 329,80 | 3,97% | 1,00 |
| 10.10.2025 | 330,55 | 332,50 | 310,95 | 317,20 | -4,36% | - |
| 09.10.2025 | 329,15 | 334,85 | 322,80 | 331,65 | 1,01% | - |
| 08.10.2025 | 318,20 | 328,55 | 313,25 | 328,35 | 3,00% | - |
| 07.10.2025 | 316,15 | 320,65 | 307,20 | 318,80 | 1,05% | - |
| 06.10.2025 | 309,95 | 324,80 | 309,95 | 315,50 | 1,50% | - |
| 03.10.2025 | 315,45 | 325,80 | 307,15 | 310,85 | -1,27% | - |
| 02.10.2025 | 316,55 | 323,30 | 312,60 | 314,85 | -0,44% | - |
| 01.10.2025 | 310,80 | 316,35 | 305,40 | 316,25 | 3,52% | - |
| 30.09.2025 | 310,25 | 313,60 | 303,40 | 305,50 | -1,34% | - |
| 29.09.2025 | 305,60 | 310,95 | 305,35 | 309,65 | 0,98% | - |
| 26.09.2025 | 308,05 | 311,90 | 303,50 | 306,65 | -1,49% | - |
| 25.09.2025 | 312,40 | 317,60 | 302,25 | 311,30 | -0,45% | - |
| 24.09.2025 | 321,85 | 328,00 | 312,25 | 312,70 | -4,15% | - |
| 23.09.2025 | 324,65 | 336,25 | 324,65 | 326,25 | -1,21% | - |
| 22.09.2025 | 325,30 | 332,05 | 322,95 | 330,25 | 1,74% | - |
| 19.09.2025 | 320,75 | 325,10 | 315,15 | 324,60 | 0,95% | 1,00 |
| 18.09.2025 | 303,30 | 322,95 | 303,30 | 321,55 | 5,76% | - |
| 17.09.2025 | 299,90 | 305,20 | 293,50 | 304,05 | 1,15% | - |
| 16.09.2025 | 305,05 | 309,10 | 299,75 | 300,60 | -1,52% | 1,00 |
| 15.09.2025 | 305,15 | 313,25 | 303,60 | 305,25 | 0,03% | - |
| 12.09.2025 | 308,90 | 313,25 | 303,70 | 305,15 | -1,37% | - |
| 11.09.2025 | 318,65 | 320,75 | 308,75 | 309,40 | -1,02% | 17,00 |
| 10.09.2025 | 314,85 | 325,70 | 310,20 | 312,60 | -1,04% | 1,00 |
| 09.09.2025 | 314,90 | 319,05 | 311,35 | 315,90 | 0,85% | - |
| 08.09.2025 | 318,75 | 321,25 | 311,05 | 313,25 | -0,70% | - |
| 05.09.2025 | 311,45 | 321,20 | 307,70 | 315,45 | 1,58% | 1,00 |
| 04.09.2025 | 286,85 | 310,55 | 285,40 | 310,55 | 7,29% | - |
| 03.09.2025 | 288,65 | 292,15 | 285,25 | 289,45 | 0,59% | - |
| 02.09.2025 | 281,15 | 288,25 | 269,90 | 287,75 | 2,27% | - |
| 01.09.2025 | 283,10 | 283,10 | 278,20 | 281,35 | -0,57% | - |
| 29.08.2025 | 303,95 | 304,45 | 280,45 | 282,95 | -7,17% | - |
| 28.08.2025 | 285,80 | 307,20 | 284,65 | 304,80 | 6,78% | - |
| 27.08.2025 | 284,20 | 289,50 | 283,40 | 285,45 | 0,51% | 1,00 |
| 26.08.2025 | 268,65 | 284,60 | 266,95 | 284,00 | 5,65% | - |
| 25.08.2025 | 251,15 | 269,85 | 248,80 | 268,80 | 7,11% | - |
| 22.08.2025 | 240,70 | 251,95 | 232,00 | 250,95 | 5,26% | 50,00 |
| 21.08.2025 | 239,90 | 241,30 | 234,80 | 238,40 | -0,83% | - |
| 20.08.2025 | 246,00 | 248,70 | 235,80 | 240,40 | -1,90% | - |
| 19.08.2025 | 253,15 | 258,50 | 241,50 | 245,05 | -12,42% | - |
| 18.08.2025 | 281,80 | 286,25 | 277,25 | 279,80 | -1,17% | - |
| 15.08.2025 | 278,20 | 283,70 | 271,65 | 283,10 | 2,44% | - |
| 14.08.2025 | 279,00 | 284,75 | 266,65 | 276,35 | -4,53% | 3,00 |
| 13.08.2025 | 298,45 | 305,15 | 279,50 | 289,45 | -3,00% | - |
| 12.08.2025 | 286,20 | 299,15 | 285,80 | 298,40 | 4,23% | - |
| 11.08.2025 | 294,75 | 297,40 | 284,30 | 286,30 | -3,31% | 60,00 |
| 08.08.2025 | 287,30 | 296,75 | 287,30 | 296,10 | 3,08% | - |
| 07.08.2025 | 284,80 | 288,45 | 280,25 | 287,25 | 0,68% | - |
| 06.08.2025 | 278,45 | 285,35 | 278,35 | 285,30 | 0,74% | 49,00 |
| 05.08.2025 | 284,95 | 289,70 | 278,35 | 283,20 | -0,91% | 3,00 |
| 04.08.2025 | 270,70 | 285,85 | 270,70 | 285,80 | 4,94% | 44,00 |
| 01.08.2025 | 283,55 | 283,55 | 264,75 | 272,35 | -4,03% | 41,00 |
| 31.07.2025 | 280,40 | 291,05 | 279,95 | 283,80 | 1,03% | 42,00 |
| 30.07.2025 | 277,85 | 283,10 | 276,55 | 280,90 | 1,06% | - |
| 29.07.2025 | 273,60 | 286,55 | 273,25 | 277,95 | 1,70% | - |
| 28.07.2025 | 264,00 | 273,60 | 262,95 | 273,30 | 4,11% | - |
| 25.07.2025 | 259,55 | 264,80 | 257,60 | 262,50 | 1,37% | - |
| 24.07.2025 | 258,50 | 260,75 | 254,85 | 258,95 | 0,27% | - |
| 23.07.2025 | 256,35 | 262,05 | 255,85 | 258,25 | 0,88% | 3,00 |
| 22.07.2025 | 267,60 | 270,10 | 250,05 | 256,00 | -3,34% | - |
| 21.07.2025 | 267,85 | 268,90 | 263,60 | 264,85 | -0,92% | - |
| 18.07.2025 | 266,85 | 267,85 | 263,20 | 267,30 | 0,22% | - |
| 17.07.2025 | 255,55 | 267,75 | 255,45 | 266,70 | 4,20% | - |
| 16.07.2025 | 259,80 | 262,70 | 250,40 | 255,95 | -1,80% | - |
| 15.07.2025 | 254,15 | 263,10 | 253,90 | 260,65 | 2,80% | 50,00 |
| 14.07.2025 | 249,15 | 255,30 | 246,05 | 253,55 | 1,75% | - |
| 11.07.2025 | 247,75 | 250,15 | 243,95 | 249,20 | 0,54% | 25,00 |