286,850€
-0,31%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 243,35 | 249,45 | 241,40 | 247,85 | 1,45% | - |
| 09.07.2025 | 244,25 | 248,00 | 242,60 | 244,30 | 0,21% | - |
| 08.07.2025 | 242,40 | 248,25 | 239,60 | 243,80 | -0,10% | - |
| 07.07.2025 | 249,10 | 251,95 | 242,90 | 244,05 | -2,13% | - |
| 04.07.2025 | 250,65 | 250,65 | 249,05 | 249,35 | -0,58% | - |
| 03.07.2025 | 245,00 | 251,50 | 233,75 | 250,80 | 2,51% | - |
| 02.07.2025 | 244,90 | 249,70 | 239,45 | 244,65 | -0,10% | - |
| 01.07.2025 | 249,95 | 251,70 | 241,85 | 244,90 | -2,00% | - |
| 30.06.2025 | 251,35 | 254,65 | 247,40 | 249,90 | -1,05% | - |
| 27.06.2025 | 255,50 | 258,35 | 0,00 | 252,55 | -1,33% | 12,00 |
| 26.06.2025 | 245,15 | 256,45 | 243,10 | 255,95 | 4,11% | - |
| 25.06.2025 | 238,20 | 248,10 | 237,95 | 245,85 | 3,23% | - |
| 24.06.2025 | 234,00 | 239,35 | 232,25 | 238,15 | 1,90% | - |
| 23.06.2025 | 231,10 | 234,40 | 227,40 | 233,70 | 1,21% | - |
| 20.06.2025 | 228,25 | 232,80 | 226,80 | 230,90 | 1,81% | - |
| 19.06.2025 | 231,30 | 231,75 | 226,80 | 226,80 | -2,22% | - |
| 18.06.2025 | 225,45 | 233,50 | 223,85 | 231,95 | 2,93% | - |
| 17.06.2025 | 222,65 | 227,10 | 220,85 | 225,35 | 1,01% | - |
| 16.06.2025 | 210,10 | 225,05 | 210,10 | 223,10 | 5,24% | - |
| 13.06.2025 | 221,85 | 222,85 | 211,45 | 212,00 | -4,27% | - |
| 12.06.2025 | 211,70 | 225,00 | 207,80 | 221,45 | 4,53% | 4,00 |
| 11.06.2025 | 208,05 | 213,15 | 206,25 | 211,85 | 1,90% | - |
| 10.06.2025 | 201,40 | 208,00 | 201,40 | 207,90 | 2,11% | - |
| 09.06.2025 | 205,50 | 208,75 | 202,60 | 203,60 | -1,17% | - |
| 06.06.2025 | 207,45 | 212,15 | 204,95 | 206,00 | -0,68% | - |
| 05.06.2025 | 209,65 | 213,90 | 206,00 | 207,40 | -1,29% | - |
| 04.06.2025 | 210,80 | 213,70 | 209,05 | 210,10 | -0,38% | - |
| 03.06.2025 | 203,95 | 211,55 | 202,95 | 210,90 | 3,41% | - |
| 02.06.2025 | 205,85 | 205,85 | 201,50 | 203,95 | -0,61% | - |
| 30.05.2025 | 206,85 | 208,00 | 199,43 | 205,20 | -0,87% | - |
| 29.05.2025 | 212,90 | 213,10 | 203,40 | 207,00 | 0,83% | - |
| 28.05.2025 | 207,35 | 209,20 | 204,20 | 205,30 | -0,65% | - |
| 27.05.2025 | 203,00 | 211,00 | 203,00 | 206,65 | 1,52% | - |
| 26.05.2025 | 202,65 | 204,65 | 201,85 | 203,55 | 0,42% | - |
| 23.05.2025 | 202,50 | 202,95 | 196,65 | 202,70 | 0,05% | - |
| 22.05.2025 | 200,23 | 205,00 | 199,25 | 202,60 | 0,87% | - |
| 21.05.2025 | 201,40 | 206,15 | 197,50 | 200,85 | -0,52% | - |
| 20.05.2025 | 200,18 | 206,00 | 200,18 | 201,90 | -0,37% | - |
| 19.05.2025 | 203,55 | 205,80 | 195,45 | 202,65 | -1,84% | - |
| 16.05.2025 | 200,38 | 209,45 | 197,50 | 206,45 | 3,03% | - |
| 15.05.2025 | 203,00 | 203,00 | 198,05 | 200,38 | -1,32% | - |
| 14.05.2025 | 203,40 | 206,85 | 200,25 | 203,05 | -0,54% | - |
| 13.05.2025 | 194,27 | 204,15 | 192,38 | 204,15 | 5,11% | - |
| 12.05.2025 | 181,00 | 195,83 | 180,52 | 194,23 | 8,02% | - |
| 09.05.2025 | 185,40 | 185,52 | 177,85 | 179,80 | -2,88% | - |
| 08.05.2025 | 186,77 | 190,40 | 178,63 | 185,13 | -0,18% | - |
| 07.05.2025 | 181,48 | 185,77 | 178,77 | 185,45 | 2,88% | - |
| 06.05.2025 | 181,77 | 186,75 | 171,02 | 180,25 | -8,01% | - |
| 05.05.2025 | 191,33 | 198,05 | 189,15 | 195,95 | 1,63% | - |
| 02.05.2025 | 186,23 | 195,38 | 181,02 | 192,80 | 6,68% | - |
| 30.04.2025 | 182,30 | 183,10 | 173,68 | 180,73 | -1,14% | 55,00 |
| 29.04.2025 | 178,30 | 184,23 | 175,75 | 182,80 | 2,61% | - |
| 28.04.2025 | 175,40 | 178,88 | 173,38 | 178,15 | 0,89% | - |
| 25.04.2025 | 174,73 | 177,83 | 173,00 | 176,58 | 0,97% | - |
| 24.04.2025 | 165,10 | 177,18 | 162,30 | 174,88 | 5,84% | - |
| 23.04.2025 | 155,10 | 171,90 | 155,10 | 165,23 | 6,43% | - |
| 22.04.2025 | 161,60 | 161,60 | 149,20 | 155,25 | -3,86% | - |
| 17.04.2025 | 164,30 | 166,65 | 159,15 | 161,48 | -1,87% | - |
| 16.04.2025 | 165,43 | 167,08 | 155,70 | 164,55 | -1,32% | - |
| 15.04.2025 | 167,58 | 172,05 | 166,55 | 166,75 | -0,57% | - |
| 14.04.2025 | 167,43 | 176,52 | 164,52 | 167,70 | 0,58% | - |