614,400€
4,14%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 594,90 | 626,50 | 588,90 | 619,30 | 4,97% | - |
| 23.04.2026 | 585,90 | 616,20 | 583,00 | 590,00 | -0,17% | 1,00 |
| 22.04.2026 | 592,40 | 612,20 | 579,40 | 591,00 | 0,02% | 11,00 |
| 21.04.2026 | 605,30 | 620,20 | 589,00 | 590,90 | 1,16% | 38,00 |
| 20.04.2026 | 586,50 | 592,90 | 576,00 | 584,10 | -0,85% | 3,00 |
| 17.04.2026 | 564,60 | 594,90 | 564,40 | 589,10 | 4,08% | 31,00 |
| 16.04.2026 | 588,40 | 589,10 | 550,40 | 566,00 | -2,62% | 3,00 |
| 15.04.2026 | 579,00 | 593,80 | 565,10 | 581,20 | 0,40% | 2,00 |
| 14.04.2026 | 604,20 | 605,40 | 573,10 | 578,90 | -1,11% | 3,00 |
| 13.04.2026 | 558,00 | 586,70 | 555,50 | 585,40 | 2,67% | 10,00 |
| 10.04.2026 | 539,60 | 579,40 | 527,80 | 570,20 | 7,61% | 1,00 |
| 09.04.2026 | 519,80 | 542,30 | 517,20 | 529,90 | -0,38% | 16,00 |
| 08.04.2026 | 509,40 | 535,60 | 507,00 | 531,90 | 10,16% | 13,00 |
| 07.04.2026 | 475,10 | 491,75 | 466,45 | 482,85 | 0,47% | 10,00 |
| 02.04.2026 | 461,55 | 486,30 | 441,20 | 480,60 | 3,80% | 4,00 |
| 01.04.2026 | 453,70 | 472,60 | 450,10 | 463,00 | 2,84% | 32,00 |
| 31.03.2026 | 429,95 | 451,55 | 422,95 | 450,20 | 4,56% | 2,00 |
| 30.03.2026 | 479,80 | 492,65 | 428,45 | 430,55 | -9,60% | 10,00 |
| 27.03.2026 | 484,20 | 489,40 | 463,20 | 476,25 | -1,60% | 80,00 |
| 26.03.2026 | 527,00 | 527,80 | 482,00 | 484,00 | -10,00% | 1,00 |
| 25.03.2026 | 526,10 | 540,30 | 515,40 | 537,80 | 3,46% | 1,00 |
| 24.03.2026 | 461,15 | 522,00 | 461,05 | 519,80 | 10,15% | 1,00 |
| 23.03.2026 | 439,25 | 474,05 | 426,45 | 471,90 | 8,83% | 3,00 |
| 20.03.2026 | 468,35 | 471,20 | 433,35 | 433,60 | -7,02% | - |
| 19.03.2026 | 437,80 | 467,30 | 420,75 | 466,35 | 6,90% | - |
| 18.03.2026 | 433,85 | 446,50 | 431,15 | 436,25 | 1,34% | 12,00 |
| 17.03.2026 | 447,75 | 447,75 | 422,20 | 430,50 | -3,11% | 1,00 |
| 16.03.2026 | 448,20 | 461,25 | 441,80 | 444,30 | 0,63% | 4,00 |
| 13.03.2026 | 441,45 | 459,55 | 439,15 | 441,50 | -1,49% | 14,00 |
| 12.03.2026 | 452,65 | 453,90 | 425,45 | 448,20 | -1,18% | 1,00 |
| 11.03.2026 | 474,90 | 477,15 | 445,20 | 453,55 | -2,61% | 5,00 |
| 10.03.2026 | 456,75 | 483,90 | 454,90 | 465,70 | 2,95% | 7,00 |
| 09.03.2026 | 408,30 | 452,35 | 406,20 | 452,35 | 6,89% | 20,00 |
| 06.03.2026 | 469,65 | 471,30 | 419,60 | 423,20 | -9,39% | - |
| 05.03.2026 | 490,85 | 496,30 | 447,80 | 467,05 | -4,15% | - |
| 04.03.2026 | 477,20 | 492,90 | 466,55 | 487,25 | 1,61% | 4,00 |
| 03.03.2026 | 488,35 | 499,00 | 459,05 | 479,55 | -3,93% | 12,00 |
| 02.03.2026 | 457,20 | 500,30 | 445,45 | 499,15 | 9,58% | 86,00 |
| 27.02.2026 | 477,20 | 477,85 | 450,65 | 455,50 | -5,78% | 17,00 |
| 26.02.2026 | 525,10 | 533,30 | 478,95 | 483,45 | -8,09% | 5,00 |
| 25.02.2026 | 497,60 | 535,40 | 496,75 | 526,00 | 5,59% | 11,00 |
| 24.02.2026 | 498,35 | 516,40 | 495,20 | 498,15 | 3,97% | 7,00 |
| 23.02.2026 | 460,50 | 481,60 | 457,00 | 479,15 | 3,59% | 1,00 |
| 20.02.2026 | 437,95 | 472,60 | 433,15 | 462,55 | 7,83% | 7,00 |
| 19.02.2026 | 429,15 | 435,95 | 419,75 | 428,95 | 0,37% | - |
| 18.02.2026 | 419,70 | 446,25 | 417,65 | 427,35 | 2,29% | - |
| 17.02.2026 | 416,50 | 422,65 | 399,45 | 417,80 | 0,30% | 2,00 |
| 16.02.2026 | 418,00 | 421,05 | 414,20 | 416,55 | -1,26% | - |
| 13.02.2026 | 389,25 | 423,25 | 388,10 | 421,85 | 7,34% | - |
| 12.02.2026 | 391,20 | 401,85 | 389,15 | 393,00 | 0,38% | - |
| 11.02.2026 | 392,30 | 411,50 | 386,15 | 391,50 | -0,37% | - |
| 10.02.2026 | 423,20 | 425,80 | 392,75 | 392,95 | -7,24% | - |
| 09.02.2026 | 426,55 | 436,45 | 358,50 | 423,60 | -0,58% | 5,00 |
| 06.02.2026 | 375,85 | 431,00 | 369,55 | 426,05 | 13,46% | 10,00 |
| 05.02.2026 | 360,45 | 377,60 | 346,10 | 375,50 | 4,73% | 5,00 |
| 04.02.2026 | 382,00 | 393,15 | 350,05 | 358,55 | -4,56% | 85,00 |
| 03.02.2026 | 393,25 | 407,15 | 352,00 | 375,70 | -12,16% | 21,00 |
| 02.02.2026 | 403,00 | 438,40 | 402,85 | 427,70 | 4,39% | 5,00 |
| 30.01.2026 | 414,30 | 442,40 | 402,95 | 409,70 | -1,36% | - |
| 29.01.2026 | 418,15 | 425,30 | 409,85 | 415,35 | -0,24% | 45,00 |
| 28.01.2026 | 415,65 | 431,15 | 406,00 | 416,35 | 0,71% | 2,00 |
| 27.01.2026 | 397,90 | 423,45 | 395,85 | 413,40 | 5,11% | 4,00 |
| 26.01.2026 | 394,80 | 399,85 | 387,45 | 393,30 | 0,91% | - |
| 23.01.2026 | 400,30 | 406,80 | 384,95 | 389,75 | -3,08% | 1,00 |
| 22.01.2026 | 417,95 | 430,70 | 397,90 | 402,15 | -4,47% | - |
| 21.01.2026 | 412,45 | 424,50 | 397,70 | 420,95 | 2,25% | - |
| 20.01.2026 | 421,25 | 428,60 | 396,55 | 411,70 | -2,29% | 12,00 |
| 19.01.2026 | 421,85 | 422,80 | 420,80 | 421,35 | -1,52% | - |
| 16.01.2026 | 428,60 | 436,40 | 418,00 | 427,85 | -1,09% | 6,00 |
| 15.01.2026 | 409,65 | 440,30 | 409,60 | 432,55 | 5,54% | 12,00 |
| 14.01.2026 | 420,05 | 435,70 | 402,60 | 409,85 | -4,16% | 6,00 |
| 13.01.2026 | 397,00 | 433,25 | 393,20 | 427,65 | 8,79% | - |
| 12.01.2026 | 384,40 | 397,40 | 375,75 | 393,10 | 2,18% | - |
| 09.01.2026 | 379,95 | 386,20 | 373,80 | 384,70 | 1,71% | - |
| 08.01.2026 | 396,50 | 405,30 | 370,55 | 378,25 | -6,19% | - |
| 07.01.2026 | 409,50 | 412,45 | 388,70 | 403,20 | -1,12% | - |
| 06.01.2026 | 394,15 | 408,05 | 375,45 | 407,75 | 5,91% | - |
| 05.01.2026 | 410,35 | 420,90 | 375,30 | 385,00 | -4,54% | 1,00 |
| 02.01.2026 | 391,45 | 409,65 | 387,75 | 403,30 | 0,56% | - |
| 30.12.2025 | 401,00 | 401,30 | 398,75 | 401,05 | 0,29% | - |
| 29.12.2025 | 404,35 | 408,60 | 394,90 | 399,90 | -3,30% | - |
| 23.12.2025 | 410,35 | 415,45 | 405,55 | 413,55 | 0,66% | 1,00 |
| 22.12.2025 | 406,05 | 415,10 | 405,15 | 410,85 | 0,97% | 12,00 |
| 19.12.2025 | 385,70 | 407,15 | 384,75 | 406,90 | 5,73% | - |
| 18.12.2025 | 363,00 | 386,75 | 362,95 | 384,85 | 5,99% | - |
| 17.12.2025 | 384,10 | 391,80 | 362,90 | 363,10 | -4,95% | - |
| 16.12.2025 | 400,00 | 404,30 | 377,70 | 382,00 | -4,68% | 4,00 |
| 15.12.2025 | 402,20 | 412,65 | 398,85 | 400,75 | 0,14% | 1,00 |
| 12.12.2025 | 449,95 | 454,95 | 394,70 | 400,20 | -11,03% | 1,00 |
| 11.12.2025 | 442,00 | 450,20 | 428,35 | 449,80 | 1,17% | - |
| 10.12.2025 | 424,55 | 451,05 | 417,20 | 444,60 | 3,65% | 4,00 |
| 09.12.2025 | 426,90 | 429,55 | 416,40 | 428,95 | 4,01% | - |
| 08.12.2025 | 410,95 | 423,85 | 410,25 | 412,40 | 0,08% | 3,00 |
| 05.12.2025 | 405,95 | 416,15 | 402,75 | 412,05 | 2,13% | - |
| 04.12.2025 | 383,60 | 405,60 | 382,30 | 403,45 | 5,48% | - |
| 03.12.2025 | 379,35 | 384,05 | 366,25 | 382,50 | -0,12% | 2,00 |
| 02.12.2025 | 387,35 | 400,45 | 382,90 | 382,95 | -1,31% | - |
| 01.12.2025 | 395,60 | 396,30 | 379,10 | 388,05 | -1,92% | - |
| 28.11.2025 | 387,75 | 395,70 | 387,65 | 395,65 | 2,22% | - |
| 27.11.2025 | 387,30 | 387,95 | 387,00 | 387,05 | -1,14% | - |