235,450€
3,11%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 225,80 | 226,65 | 220,80 | 221,75 | -1,66% | - |
| 09.12.2024 | 229,55 | 236,80 | 223,90 | 225,50 | -2,06% | - |
| 06.12.2024 | 221,90 | 231,35 | 221,25 | 230,25 | 3,86% | - |
| 05.12.2024 | 230,05 | 230,05 | 221,40 | 221,70 | -3,88% | - |
| 04.12.2024 | 223,95 | 234,20 | 223,95 | 230,65 | 3,41% | - |
| 03.12.2024 | 222,90 | 226,00 | 221,05 | 223,05 | 0,22% | - |
| 02.12.2024 | 221,75 | 226,10 | 220,70 | 222,55 | 0,13% | - |
| 29.11.2024 | 214,55 | 223,80 | 214,40 | 222,25 | 3,59% | - |
| 28.11.2024 | 213,75 | 216,60 | 213,75 | 214,55 | 0,26% | - |
| 27.11.2024 | 224,55 | 225,40 | 209,30 | 214,00 | -4,78% | - |
| 26.11.2024 | 217,85 | 225,85 | 216,50 | 224,75 | 3,21% | - |
| 25.11.2024 | 221,55 | 224,10 | 214,80 | 217,75 | -1,76% | 3,00 |
| 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% | - |