217,450€
-1,89%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 221,55 | 224,10 | 214,80 | 217,40 | -1,92% | - |
| 22.11.2024 | 219,60 | 223,75 | 217,55 | 221,65 | 0,73% | - |
| 21.11.2024 | 205,80 | 224,60 | 200,50 | 220,05 | 4,71% | - |
| 20.11.2024 | 234,75 | 235,70 | 204,05 | 210,15 | -10,38% | 12,00 |
| 19.11.2024 | 219,15 | 234,95 | 215,55 | 234,50 | 6,86% | 12,00 |
| 18.11.2024 | 222,85 | 226,30 | 219,05 | 219,45 | -1,68% | - |
| 15.11.2024 | 239,35 | 239,35 | 219,00 | 223,20 | -6,73% | - |
| 14.11.2024 | 238,55 | 240,45 | 235,40 | 239,30 | 0,34% | - |
| 13.11.2024 | 243,65 | 248,05 | 238,40 | 238,50 | -2,17% | - |
| 12.11.2024 | 254,30 | 257,85 | 243,60 | 243,80 | -3,96% | - |
| 11.11.2024 | 252,95 | 260,65 | 249,40 | 253,85 | 0,36% | - |
| 08.11.2024 | 242,90 | 253,40 | 241,70 | 252,95 | 4,14% | - |
| 07.11.2024 | 230,00 | 243,70 | 227,80 | 242,90 | 5,63% | - |
| 06.11.2024 | 216,60 | 231,60 | 210,85 | 229,95 | 8,83% | - |
| 05.11.2024 | 220,65 | 220,65 | 189,85 | 211,30 | -3,23% | 30,00 |
| 04.11.2024 | 223,40 | 243,65 | 217,00 | 218,35 | -2,52% | - |
| 01.11.2024 | 221,45 | 229,95 | 220,30 | 224,00 | 0,65% | - |
| 31.10.2024 | 230,65 | 230,65 | 221,60 | 222,55 | -3,55% | - |
| 30.10.2024 | 233,30 | 233,50 | 226,25 | 230,75 | -1,11% | - |
| 29.10.2024 | 228,95 | 234,80 | 226,10 | 233,35 | 1,92% | - |
| 28.10.2024 | 228,35 | 231,50 | 226,60 | 228,95 | 0,31% | - |
| 25.10.2024 | 226,75 | 231,30 | 226,05 | 228,25 | 0,48% | - |
| 24.10.2024 | 228,75 | 230,65 | 225,05 | 227,15 | -0,61% | - |
| 23.10.2024 | 229,95 | 231,90 | 224,80 | 228,55 | -0,74% | - |
| 22.10.2024 | 229,90 | 230,70 | 222,60 | 230,25 | 0,26% | - |
| 21.10.2024 | 224,75 | 230,00 | 215,85 | 229,65 | 2,61% | - |
| 18.10.2024 | 246,40 | 246,50 | 218,65 | 223,80 | -9,30% | - |
| 17.10.2024 | 241,55 | 248,25 | 241,15 | 246,75 | 2,15% | - |
| 16.10.2024 | 234,60 | 242,45 | 232,90 | 241,55 | 2,87% | - |
| 15.10.2024 | 242,85 | 244,10 | 232,85 | 234,80 | -3,31% | - |
| 14.10.2024 | 241,95 | 247,15 | 232,50 | 242,85 | 0,79% | - |
| 11.10.2024 | 231,45 | 241,80 | 229,85 | 240,95 | 4,38% | - |
| 10.10.2024 | 231,35 | 231,90 | 224,35 | 230,85 | -0,17% | - |
| 09.10.2024 | 223,10 | 233,20 | 221,35 | 231,25 | 3,68% | - |
| 08.10.2024 | 220,75 | 224,70 | 220,10 | 223,05 | 1,13% | - |
| 07.10.2024 | 221,20 | 222,45 | 210,80 | 220,55 | -0,07% | - |
| 04.10.2024 | 212,30 | 222,50 | 211,65 | 220,70 | 4,20% | - |
| 03.10.2024 | 211,90 | 215,80 | 208,65 | 211,80 | 0,05% | 10,00 |
| 02.10.2024 | 207,60 | 214,15 | 205,30 | 211,70 | 2,12% | - |
| 01.10.2024 | 212,30 | 215,25 | 203,50 | 207,30 | -3,02% | 7,00 |
| 30.09.2024 | 214,80 | 214,80 | 208,65 | 213,75 | -0,72% | - |
| 27.09.2024 | 212,50 | 217,05 | 211,55 | 215,30 | 1,56% | - |
| 26.09.2024 | 204,45 | 215,05 | 204,25 | 212,00 | 3,79% | - |
| 25.09.2024 | 206,45 | 207,70 | 203,40 | 204,25 | -0,97% | - |
| 24.09.2024 | 208,75 | 210,30 | 205,35 | 206,25 | -1,06% | - |
| 23.09.2024 | 207,25 | 212,55 | 207,25 | 208,45 | 0,63% | - |
| 20.09.2024 | 209,90 | 210,80 | 205,00 | 207,15 | -1,26% | - |
| 19.09.2024 | 206,05 | 216,35 | 205,85 | 209,80 | 1,87% | - |
| 18.09.2024 | 207,75 | 210,35 | 202,30 | 205,95 | -1,10% | 364,00 |
| 17.09.2024 | 201,38 | 208,50 | 201,33 | 208,25 | 3,41% | - |
| 16.09.2024 | 207,25 | 207,85 | 200,85 | 201,38 | -3,19% | 6,00 |
| 13.09.2024 | 200,08 | 209,60 | 199,95 | 208,00 | 3,69% | - |
| 12.09.2024 | 196,95 | 203,25 | 195,65 | 200,60 | 0,94% | - |
| 11.09.2024 | 188,00 | 198,75 | 186,60 | 198,73 | 5,65% | - |
| 10.09.2024 | 190,23 | 191,00 | 185,18 | 188,10 | -1,32% | - |
| 09.09.2024 | 185,70 | 192,50 | 182,70 | 190,63 | 0,29% | - |
| 06.09.2024 | 202,30 | 202,65 | 189,00 | 190,08 | -6,07% | - |
| 05.09.2024 | 203,20 | 205,68 | 198,93 | 202,35 | -0,42% | - |
| 04.09.2024 | 200,00 | 205,05 | 196,88 | 203,20 | 1,46% | - |
| 03.09.2024 | 220,50 | 220,50 | 199,30 | 200,27 | -9,17% | - |
| 02.09.2024 | 220,30 | 220,50 | 219,50 | 220,50 | 0,11% | - |
| 30.08.2024 | 219,25 | 223,00 | 217,35 | 220,25 | 0,59% | 20,00 |
| 29.08.2024 | 219,75 | 226,25 | 215,35 | 218,95 | -0,36% | - |
| 28.08.2024 | 220,25 | 222,60 | 216,15 | 219,75 | -0,39% | - |
| 27.08.2024 | 230,25 | 230,25 | 220,25 | 220,60 | -2,17% | - |
| 26.08.2024 | 238,85 | 241,85 | 225,10 | 225,50 | -5,61% | - |
| 23.08.2024 | 235,65 | 243,70 | 233,80 | 238,90 | 1,38% | - |
| 22.08.2024 | 244,15 | 246,50 | 235,30 | 235,65 | -3,80% | 3,00 |
| 21.08.2024 | 240,80 | 245,85 | 235,40 | 244,95 | 1,91% | - |
| 20.08.2024 | 225,35 | 250,60 | 225,35 | 240,35 | 6,63% | 72,00 |
| 19.08.2024 | 209,45 | 230,45 | 205,60 | 225,40 | 7,67% | - |
| 16.08.2024 | 210,10 | 210,70 | 205,95 | 209,35 | -0,05% | - |
| 15.08.2024 | 197,75 | 215,10 | 197,75 | 209,45 | 6,00% | - |
| 14.08.2024 | 198,08 | 200,30 | 194,68 | 197,60 | -0,05% | - |
| 13.08.2024 | 189,65 | 198,68 | 189,20 | 197,70 | 4,15% | - |
| 12.08.2024 | 190,88 | 193,60 | 189,27 | 189,83 | -0,32% | - |
| 09.08.2024 | 188,58 | 192,75 | 187,15 | 190,43 | 0,98% | - |
| 08.08.2024 | 174,65 | 189,23 | 174,65 | 188,58 | 7,97% | - |
| 07.08.2024 | 180,25 | 185,77 | 174,65 | 174,65 | -2,78% | - |
| 06.08.2024 | 179,35 | 185,38 | 177,15 | 179,65 | 0,25% | - |
| 05.08.2024 | 185,65 | 185,65 | 167,65 | 179,20 | -3,17% | - |
| 02.08.2024 | 199,23 | 199,23 | 180,05 | 185,08 | -6,77% | - |
| 01.08.2024 | 204,30 | 208,00 | 195,77 | 198,52 | -2,61% | - |
| 31.07.2024 | 198,38 | 208,50 | 195,45 | 203,85 | 3,81% | - |
| 30.07.2024 | 203,15 | 204,70 | 195,00 | 196,38 | -3,07% | - |
| 29.07.2024 | 203,55 | 209,25 | 202,50 | 202,60 | 0,07% | - |
| 26.07.2024 | 199,60 | 207,65 | 199,38 | 202,45 | 1,75% | 10,00 |
| 25.07.2024 | 207,15 | 208,65 | 198,25 | 198,98 | -4,06% | - |
| 24.07.2024 | 222,90 | 222,90 | 207,00 | 207,40 | -7,02% | - |
| 23.07.2024 | 224,80 | 227,80 | 222,80 | 223,05 | -0,76% | - |
| 22.07.2024 | 217,00 | 224,95 | 216,90 | 224,75 | 3,60% | - |
| 19.07.2024 | 218,05 | 223,90 | 214,25 | 216,95 | -0,46% | - |
| 18.07.2024 | 232,25 | 234,35 | 215,05 | 217,95 | -5,65% | - |
| 17.07.2024 | 243,65 | 243,65 | 229,40 | 231,00 | -5,31% | - |
| 16.07.2024 | 234,70 | 244,85 | 234,20 | 243,95 | 4,14% | 20,00 |
| 15.07.2024 | 230,65 | 238,15 | 230,65 | 234,25 | 1,52% | - |
| 12.07.2024 | 225,05 | 236,45 | 222,40 | 230,75 | 2,28% | - |
| 11.07.2024 | 224,30 | 231,25 | 224,05 | 225,60 | 0,94% | - |
| 09.07.2024 | 223,30 | 223,55 | 223,30 | 223,50 | -0,04% | - |
| 08.07.2024 | 221,10 | 225,75 | 219,20 | 223,60 | 0,88% | - |