505,100€
1,91%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 499,40 | 509,00 | 495,10 | 500,60 | 1,00% | 1,00 |
| 14.08.2026 | 491,40 | 502,60 | 480,90 | 495,65 | 0,79% | - |
| 13.08.2026 | 500,30 | 512,20 | 489,80 | 491,75 | -2,02% | 1,00 |
| 12.08.2026 | 456,55 | 509,20 | 455,95 | 501,90 | 10,38% | 1,00 |
| 11.08.2026 | 457,10 | 465,90 | 451,60 | 454,70 | -2,00% | 1,00 |
| 10.08.2026 | 482,80 | 501,05 | 457,75 | 464,00 | -4,51% | 2,00 |
| 07.08.2026 | 474,55 | 499,35 | 467,20 | 485,90 | 0,98% | - |
| 06.08.2026 | 451,95 | 481,70 | 436,15 | 481,20 | 5,97% | - |
| 05.08.2026 | 461,50 | 472,55 | 442,65 | 454,10 | -2,01% | - |
| 04.08.2026 | 394,30 | 469,20 | 394,30 | 463,40 | 17,17% | 5,00 |
| 03.08.2026 | 379,60 | 398,20 | 358,05 | 395,50 | 3,29% | 37,00 |
| 31.07.2026 | 388,45 | 406,05 | 377,80 | 382,90 | -0,18% | - |
| 30.07.2026 | 361,45 | 389,85 | 358,25 | 383,60 | 6,32% | 6,00 |
| 29.07.2026 | 394,50 | 394,60 | 354,75 | 360,80 | -8,87% | 2,00 |
| 28.07.2026 | 414,25 | 414,25 | 379,75 | 395,90 | -4,79% | 38,00 |
| 27.07.2026 | 421,00 | 431,65 | 399,55 | 415,80 | -0,94% | - |
| 24.07.2026 | 454,75 | 457,55 | 416,95 | 419,75 | -7,22% | 35,00 |
| 23.07.2026 | 450,15 | 466,35 | 446,10 | 452,40 | 0,51% | - |
| 22.07.2026 | 463,20 | 463,20 | 443,20 | 450,10 | -2,83% | 2,00 |
| 21.07.2026 | 434,00 | 467,70 | 433,90 | 463,20 | 6,20% | 52,00 |
| 20.07.2026 | 418,20 | 443,90 | 417,20 | 436,15 | 6,76% | 8,00 |
| 17.07.2026 | 399,00 | 418,75 | 386,45 | 408,55 | 2,15% | 2,00 |
| 16.07.2026 | 429,60 | 429,60 | 399,70 | 399,95 | -6,33% | 16,00 |
| 15.07.2026 | 423,80 | 436,20 | 410,95 | 427,00 | 1,27% | 36,00 |
| 14.07.2026 | 414,95 | 438,30 | 414,95 | 421,65 | 1,39% | 1,00 |
| 13.07.2026 | 412,70 | 428,20 | 396,30 | 415,85 | 0,48% | - |
| 10.07.2026 | 425,35 | 430,80 | 405,35 | 413,85 | -2,07% | 7,00 |
| 09.07.2026 | 421,05 | 442,45 | 418,95 | 422,60 | 0,46% | 1,00 |
| 08.07.2026 | 416,10 | 423,90 | 396,60 | 420,65 | 3,54% | 32,00 |
| 07.07.2026 | 440,25 | 440,25 | 403,20 | 406,25 | -7,09% | 13,00 |
| 06.07.2026 | 446,95 | 456,80 | 435,95 | 437,25 | -1,99% | 3,00 |
| 03.07.2026 | 441,35 | 447,90 | 436,35 | 446,15 | 2,47% | - |
| 02.07.2026 | 481,40 | 483,05 | 428,20 | 435,40 | -9,37% | 23,00 |
| 01.07.2026 | 493,30 | 494,30 | 464,10 | 480,40 | -2,73% | 3,00 |
| 30.06.2026 | 462,45 | 502,20 | 462,45 | 493,90 | 6,38% | 3,00 |
| 29.06.2026 | 468,80 | 474,70 | 441,85 | 464,30 | 0,84% | 16,00 |
| 26.06.2026 | 498,75 | 498,75 | 457,70 | 460,45 | -7,29% | 10,00 |
| 25.06.2026 | 519,70 | 522,40 | 476,45 | 496,65 | -0,70% | - |
| 24.06.2026 | 518,40 | 525,50 | 491,25 | 500,15 | -2,30% | 18,00 |
| 23.06.2026 | 539,20 | 539,30 | 494,95 | 511,90 | -5,34% | 26,00 |
| 22.06.2026 | 498,05 | 546,80 | 498,05 | 540,80 | 7,62% | 1,00 |
| 19.06.2026 | 500,90 | 503,00 | 496,30 | 502,50 | 0,67% | 10,00 |
| 18.06.2026 | 516,90 | 532,00 | 491,85 | 499,15 | -3,08% | 8,00 |
| 17.06.2026 | 506,70 | 526,20 | 503,50 | 515,00 | -0,04% | 50,00 |
| 16.06.2026 | 550,70 | 555,40 | 506,70 | 515,20 | -6,29% | 2,00 |
| 15.06.2026 | 546,60 | 557,70 | 539,30 | 549,80 | 3,78% | 21,00 |
| 12.06.2026 | 508,60 | 533,00 | 498,55 | 529,80 | 4,03% | 5,00 |
| 11.06.2026 | 508,20 | 524,60 | 499,30 | 509,30 | 4,25% | 4,00 |
| 10.06.2026 | 498,60 | 530,80 | 488,30 | 488,55 | -0,77% | 5,00 |
| 09.06.2026 | 549,30 | 562,30 | 477,75 | 492,35 | -8,50% | 10,00 |
| 08.06.2026 | 539,60 | 569,20 | 538,00 | 538,10 | -1,25% | 1,00 |
| 05.06.2026 | 615,60 | 615,60 | 538,90 | 544,90 | -12,30% | 3,00 |
| 04.06.2026 | 618,40 | 623,00 | 550,80 | 621,30 | -0,54% | 2,00 |
| 03.06.2026 | 603,00 | 631,20 | 592,60 | 624,70 | 5,13% | 8,00 |
| 02.06.2026 | 534,90 | 600,10 | 525,00 | 594,20 | 10,67% | 12,00 |
| 01.06.2026 | 564,40 | 572,90 | 528,90 | 536,90 | -4,47% | 109,00 |
| 29.05.2026 | 577,80 | 588,30 | 536,00 | 562,00 | -2,67% | 10,00 |
| 28.05.2026 | 583,20 | 593,80 | 558,50 | 577,40 | -2,96% | 3,00 |
| 27.05.2026 | 588,30 | 598,30 | 561,30 | 595,00 | 1,95% | 4,00 |
| 26.05.2026 | 615,10 | 625,30 | 579,90 | 583,60 | -4,34% | 1,00 |
| 25.05.2026 | 606,80 | 612,70 | 606,80 | 610,10 | 0,81% | 5,00 |
| 22.05.2026 | 604,00 | 617,10 | 600,10 | 605,20 | 1,61% | 5,00 |
| 21.05.2026 | 569,90 | 604,60 | 569,20 | 595,60 | 5,49% | 1,00 |
| 20.05.2026 | 584,40 | 606,10 | 564,40 | 564,60 | -2,37% | - |
| 19.05.2026 | 590,90 | 600,80 | 556,70 | 578,30 | -3,76% | - |
| 18.05.2026 | 620,50 | 631,60 | 562,90 | 600,90 | -4,51% | - |
| 15.05.2026 | 627,00 | 635,80 | 597,00 | 629,30 | 0,77% | 5,00 |
| 14.05.2026 | 601,00 | 624,50 | 584,60 | 624,50 | 3,55% | 13,00 |
| 13.05.2026 | 541,40 | 603,70 | 540,70 | 603,10 | 12,37% | 49,00 |
| 12.05.2026 | 546,10 | 552,60 | 516,30 | 536,70 | -2,79% | 5,00 |
| 11.05.2026 | 527,20 | 565,40 | 525,20 | 552,10 | 5,56% | 3,00 |
| 08.05.2026 | 535,90 | 548,40 | 516,10 | 523,00 | -0,66% | 19,00 |
| 07.05.2026 | 572,70 | 577,80 | 522,70 | 526,50 | -7,50% | - |
| 06.05.2026 | 569,80 | 580,30 | 545,00 | 569,20 | 1,21% | 19,00 |
| 05.05.2026 | 551,30 | 601,30 | 532,00 | 562,40 | -8,43% | 67,00 |
| 04.05.2026 | 616,00 | 622,20 | 596,30 | 614,20 | 6,17% | 7,00 |
| 30.04.2026 | 558,00 | 578,80 | 549,50 | 578,50 | 6,03% | 2,00 |
| 29.04.2026 | 552,50 | 558,90 | 541,20 | 545,60 | -0,42% | 9,00 |
| 28.04.2026 | 589,50 | 589,60 | 535,10 | 547,90 | -5,91% | 10,00 |
| 27.04.2026 | 618,10 | 628,20 | 572,80 | 582,30 | -5,97% | 10,00 |
| 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 |