180,100€
-2,71%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 163,20 | 170,77 | 157,95 | 166,73 | 2,00% | - |
| 10.04.2025 | 184,77 | 184,77 | 160,02 | 163,45 | -11,24% | - |
| 09.04.2025 | 158,65 | 193,25 | 153,15 | 184,15 | 16,13% | - |
| 08.04.2025 | 163,48 | 174,45 | 154,60 | 158,58 | -3,13% | - |
| 07.04.2025 | 156,05 | 176,40 | 148,00 | 163,70 | 4,73% | 66,00 |
| 04.04.2025 | 156,15 | 157,10 | 136,00 | 156,30 | -0,33% | 4,00 |
| 03.04.2025 | 185,95 | 185,95 | 152,50 | 156,83 | -15,89% | - |
| 02.04.2025 | 182,30 | 189,98 | 177,93 | 186,45 | 2,28% | - |
| 01.04.2025 | 182,63 | 184,85 | 176,45 | 182,30 | -0,57% | - |
| 31.03.2025 | 181,02 | 186,60 | 175,95 | 183,35 | 1,19% | - |
| 28.03.2025 | 191,33 | 191,77 | 178,50 | 181,20 | -5,40% | - |
| 27.03.2025 | 193,77 | 194,90 | 188,33 | 191,55 | -1,40% | - |
| 26.03.2025 | 206,65 | 207,20 | 193,05 | 194,27 | -5,85% | - |
| 25.03.2025 | 214,15 | 214,45 | 203,85 | 206,35 | -3,53% | - |
| 24.03.2025 | 204,10 | 218,00 | 203,75 | 213,90 | 4,93% | - |
| 21.03.2025 | 204,75 | 205,55 | 198,88 | 203,85 | -0,42% | - |
| 20.03.2025 | 207,00 | 209,50 | 204,30 | 204,70 | -0,80% | - |
| 19.03.2025 | 203,95 | 211,50 | 200,70 | 206,35 | 1,35% | - |
| 18.03.2025 | 202,70 | 207,95 | 199,33 | 203,60 | 0,57% | - |
| 17.03.2025 | 202,15 | 204,90 | 197,85 | 202,45 | 0,12% | - |
| 14.03.2025 | 206,05 | 208,30 | 195,65 | 202,20 | -1,92% | - |
| 13.03.2025 | 185,83 | 210,80 | 182,77 | 206,15 | 10,73% | - |
| 12.03.2025 | 181,27 | 188,13 | 179,77 | 186,18 | 2,99% | - |
| 11.03.2025 | 174,02 | 189,15 | 171,73 | 180,77 | 4,03% | - |
| 10.03.2025 | 178,55 | 178,55 | 167,80 | 173,77 | -3,03% | - |
| 07.03.2025 | 169,90 | 180,10 | 163,70 | 179,20 | 5,15% | - |
| 06.03.2025 | 183,35 | 183,35 | 170,18 | 170,43 | -7,23% | - |
| 05.03.2025 | 179,13 | 185,30 | 174,68 | 183,70 | 2,50% | - |
| 04.03.2025 | 181,52 | 184,25 | 175,40 | 179,23 | -1,13% | - |
| 03.03.2025 | 192,80 | 193,75 | 180,38 | 181,27 | -5,35% | - |
| 28.02.2025 | 187,75 | 192,77 | 183,25 | 191,52 | 1,83% | - |
| 27.02.2025 | 205,35 | 210,65 | 187,20 | 188,08 | -8,39% | - |
| 26.02.2025 | 194,23 | 206,85 | 194,23 | 205,30 | 5,77% | - |
| 25.02.2025 | 204,80 | 204,95 | 191,75 | 194,10 | -5,55% | - |
| 24.02.2025 | 212,15 | 218,40 | 205,10 | 205,50 | -3,32% | - |
| 21.02.2025 | 219,65 | 226,50 | 211,10 | 212,55 | -3,14% | - |
| 20.02.2025 | 229,30 | 230,55 | 216,75 | 219,45 | -4,19% | - |
| 19.02.2025 | 230,35 | 232,50 | 222,45 | 229,05 | -0,43% | - |
| 18.02.2025 | 210,85 | 241,70 | 210,50 | 230,05 | 9,11% | - |
| 17.02.2025 | 212,60 | 213,55 | 209,60 | 210,85 | -0,94% | - |
| 14.02.2025 | 204,75 | 214,55 | 200,60 | 212,85 | 4,08% | - |
| 13.02.2025 | 202,80 | 206,45 | 200,33 | 204,50 | 0,29% | - |
| 12.02.2025 | 199,88 | 205,30 | 195,30 | 203,90 | 1,91% | - |
| 11.02.2025 | 204,65 | 204,65 | 197,27 | 200,08 | -2,33% | - |
| 10.02.2025 | 205,35 | 208,45 | 201,20 | 204,85 | -0,58% | - |
| 07.02.2025 | 212,70 | 215,10 | 202,60 | 206,05 | -3,06% | - |
| 06.02.2025 | 205,55 | 212,75 | 203,65 | 212,55 | 3,33% | - |
| 05.02.2025 | 198,55 | 211,30 | 195,75 | 205,70 | 3,43% | - |
| 04.02.2025 | 220,00 | 220,00 | 190,58 | 198,88 | -9,66% | - |
| 03.02.2025 | 207,35 | 220,85 | 201,27 | 220,15 | 5,71% | - |
| 31.01.2025 | 204,85 | 216,20 | 204,20 | 208,25 | 1,59% | - |
| 30.01.2025 | 199,35 | 208,75 | 196,45 | 205,00 | 2,47% | - |
| 29.01.2025 | 198,25 | 206,85 | 197,08 | 200,05 | 1,00% | - |
| 28.01.2025 | 192,68 | 199,13 | 184,90 | 198,08 | 3,33% | 197,00 |
| 27.01.2025 | 246,50 | 247,55 | 175,13 | 191,70 | -22,07% | 98,00 |
| 24.01.2025 | 255,35 | 255,70 | 244,50 | 246,00 | -4,00% | - |
| 23.01.2025 | 256,70 | 258,85 | 247,85 | 256,25 | -0,21% | - |
| 22.01.2025 | 241,70 | 270,20 | 241,70 | 256,80 | 5,96% | - |
| 21.01.2025 | 233,10 | 242,55 | 231,95 | 242,35 | 3,97% | - |
| 20.01.2025 | 235,45 | 235,45 | 232,75 | 233,10 | -1,08% | - |
| 17.01.2025 | 228,20 | 236,55 | 228,20 | 235,65 | 3,20% | - |
| 16.01.2025 | 227,20 | 233,50 | 225,55 | 228,35 | 0,53% | - |
| 15.01.2025 | 220,60 | 228,65 | 220,60 | 227,15 | 2,95% | - |
| 14.01.2025 | 216,45 | 224,10 | 216,35 | 220,65 | 1,71% | - |
| 13.01.2025 | 222,90 | 223,50 | 212,90 | 216,95 | -2,82% | - |
| 10.01.2025 | 226,45 | 227,80 | 220,60 | 223,25 | -1,41% | - |
| 09.01.2025 | 226,35 | 226,85 | 225,95 | 226,45 | 0,09% | - |
| 08.01.2025 | 221,65 | 226,50 | 217,05 | 226,25 | 2,26% | - |
| 07.01.2025 | 224,10 | 226,80 | 219,30 | 221,25 | -1,16% | - |
| 06.01.2025 | 220,25 | 230,70 | 220,20 | 223,85 | 0,40% | - |
| 03.01.2025 | 214,60 | 223,25 | 214,25 | 222,95 | 3,82% | - |
| 02.01.2025 | 210,50 | 218,05 | 210,50 | 214,75 | 2,12% | - |
| 30.12.2024 | 210,05 | 212,15 | 208,70 | 210,30 | 1,32% | - |
| 27.12.2024 | 215,30 | 215,75 | 207,10 | 207,55 | -2,21% | - |
| 23.12.2024 | 212,20 | 217,50 | 211,25 | 212,25 | -0,16% | - |
| 20.12.2024 | 214,95 | 216,95 | 208,05 | 212,60 | -0,40% | 25,00 |
| 19.12.2024 | 223,80 | 228,80 | 212,90 | 213,45 | -4,43% | - |
| 18.12.2024 | 220,90 | 235,75 | 219,80 | 223,35 | 1,20% | - |
| 17.12.2024 | 225,80 | 228,05 | 217,60 | 220,70 | -2,11% | - |
| 16.12.2024 | 235,95 | 236,65 | 223,40 | 225,45 | -4,71% | - |
| 13.12.2024 | 234,90 | 243,50 | 233,55 | 236,60 | 0,85% | 15,00 |
| 12.12.2024 | 228,85 | 241,15 | 226,05 | 234,60 | 2,47% | - |
| 11.12.2024 | 222,10 | 230,30 | 221,00 | 228,95 | 3,25% | - |