267,150€
0,17%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 266,85 | 267,55 | 265,45 | 267,00 | 0,11% | - |
| 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% | - |
| 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% | - |