323,850€
-2,91%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 321,25 | 329,55 | 312,90 | 321,15 | -3,72% | 50,00 |
| 11.11.2026 | 313,35 | 341,85 | 313,35 | 333,55 | 7,11% | 6,00 |
| 10.11.2026 | 324,90 | 329,40 | 297,95 | 311,40 | -3,74% | 144,00 |
| 09.11.2026 | 293,05 | 331,40 | 286,75 | 323,50 | 9,88% | 2,00 |
| 06.11.2026 | 268,45 | 295,70 | 268,45 | 294,40 | 11,07% | 170,00 |
| 05.11.2026 | 304,95 | 305,00 | 256,70 | 265,05 | -12,76% | - |
| 04.11.2026 | 324,95 | 331,95 | 292,10 | 303,80 | -6,15% | 16,00 |
| 03.11.2026 | 319,10 | 331,85 | 293,10 | 323,70 | 15,63% | 450,00 |
| 02.11.2026 | 292,30 | 305,80 | 279,20 | 279,95 | -4,11% | 2,00 |
| 30.10.2026 | 300,10 | 311,70 | 283,50 | 291,95 | -6,76% | 10,00 |
| 29.10.2026 | 325,65 | 328,15 | 312,45 | 313,10 | -2,29% | 15,00 |
| 28.10.2026 | 308,40 | 335,55 | 307,15 | 320,45 | 4,28% | 50,00 |
| 27.10.2026 | 296,20 | 310,35 | 291,20 | 307,30 | 5,37% | 1,00 |
| 26.10.2026 | 281,20 | 299,45 | 279,80 | 291,65 | 3,85% | 1,00 |
| 23.10.2026 | 282,95 | 294,40 | 273,00 | 280,85 | -0,86% | 4,00 |
| 22.10.2026 | 316,85 | 319,55 | 277,70 | 283,30 | -11,15% | 24,00 |
| 21.10.2026 | 318,85 | 328,10 | 316,70 | 318,85 | 0,46% | 17,00 |
| 20.10.2026 | 324,25 | 325,25 | 308,15 | 317,40 | -1,92% | 1,00 |
| 19.10.2026 | 323,70 | 339,65 | 320,75 | 323,60 | -0,08% | 2,00 |
| 16.10.2026 | 344,35 | 348,75 | 322,80 | 323,85 | -5,83% | 2,00 |
| 15.10.2026 | 346,50 | 346,60 | 324,90 | 343,90 | -2,38% | - |
| 14.10.2026 | 383,85 | 384,70 | 351,05 | 352,30 | -8,55% | 4,00 |
| 13.10.2026 | 409,70 | 409,80 | 375,90 | 385,25 | -5,36% | 1,00 |
| 12.10.2026 | 435,25 | 436,30 | 399,30 | 407,05 | -6,43% | 25,00 |
| 09.10.2026 | 436,45 | 457,55 | 425,50 | 435,00 | -0,22% | - |
| 08.10.2026 | 442,90 | 444,00 | 424,45 | 435,95 | -1,91% | - |
| 07.10.2026 | 433,40 | 446,25 | 419,25 | 444,45 | 2,36% | 1,00 |
| 06.10.2026 | 405,40 | 435,90 | 403,85 | 434,20 | 7,32% | - |
| 05.10.2026 | 410,55 | 418,45 | 402,95 | 404,60 | -1,35% | 2,00 |
| 02.10.2026 | 400,90 | 413,85 | 399,60 | 410,15 | 2,09% | 59,00 |
| 01.10.2026 | 375,55 | 402,95 | 371,15 | 401,75 | 7,65% | 25,00 |
| 30.09.2026 | 372,55 | 376,95 | 362,55 | 373,20 | -0,21% | - |
| 29.09.2026 | 359,75 | 374,15 | 359,70 | 374,00 | 3,89% | - |
| 28.09.2026 | 367,05 | 369,55 | 350,20 | 360,00 | -2,04% | 5,00 |
| 25.09.2026 | 352,90 | 367,70 | 350,75 | 367,50 | 4,23% | 12,00 |
| 24.09.2026 | 352,70 | 354,55 | 342,30 | 352,60 | -0,03% | 14,00 |
| 23.09.2026 | 352,95 | 357,00 | 347,20 | 352,70 | -0,24% | 10,00 |
| 22.09.2026 | 350,10 | 356,90 | 341,50 | 353,55 | 1,09% | 2,00 |
| 21.09.2026 | 338,70 | 353,70 | 338,70 | 349,75 | 4,06% | - |
| 18.09.2026 | 332,05 | 344,00 | 332,05 | 336,10 | 1,60% | - |
| 17.09.2026 | 348,05 | 357,45 | 330,05 | 330,80 | -3,40% | 3,00 |
| 16.09.2026 | 326,15 | 347,70 | 325,35 | 342,45 | 5,26% | 47,00 |
| 15.09.2026 | 334,40 | 338,00 | 324,30 | 325,35 | -3,54% | 4,00 |
| 14.09.2026 | 348,45 | 358,25 | 334,15 | 337,30 | -5,66% | 10,00 |
| 11.09.2026 | 348,40 | 360,65 | 348,00 | 357,55 | 2,91% | - |
| 10.09.2026 | 358,05 | 361,95 | 346,40 | 347,45 | -3,62% | 11,00 |
| 09.09.2026 | 358,65 | 365,95 | 353,75 | 360,50 | 0,40% | - |
| 08.09.2026 | 352,60 | 368,25 | 351,20 | 359,05 | 1,48% | 10,00 |
| 07.09.2026 | 350,80 | 354,00 | 347,85 | 353,80 | 1,64% | - |
| 04.09.2026 | 339,75 | 355,25 | 339,75 | 348,10 | 2,34% | 17,00 |
| 03.09.2026 | 343,70 | 344,35 | 327,60 | 340,15 | 0,16% | 1,00 |
| 02.09.2026 | 347,50 | 348,65 | 337,35 | 339,60 | -2,55% | - |
| 01.09.2026 | 358,55 | 359,10 | 345,70 | 348,50 | -1,80% | 8,00 |
| 31.08.2026 | 356,50 | 363,30 | 350,20 | 354,90 | -0,59% | 12,00 |
| 28.08.2026 | 370,20 | 371,30 | 356,85 | 357,00 | -2,66% | 16,00 |
| 27.08.2026 | 384,60 | 390,55 | 365,55 | 366,75 | -1,98% | 60,00 |
| 26.08.2026 | 370,00 | 375,65 | 366,15 | 374,15 | 1,89% | - |
| 25.08.2026 | 361,20 | 374,30 | 361,00 | 367,20 | 2,07% | 20,00 |
| 24.08.2026 | 367,45 | 373,85 | 355,15 | 359,75 | -3,62% | 51,00 |
| 21.08.2026 | 380,60 | 391,50 | 364,25 | 373,25 | -1,71% | 169,00 |
| 20.08.2026 | 390,80 | 395,40 | 374,75 | 379,75 | -2,54% | 61,00 |
| 19.08.2026 | 416,90 | 429,90 | 384,60 | 389,65 | -6,47% | 63,00 |
| 18.08.2026 | 488,80 | 488,80 | 404,10 | 416,60 | -19,64% | 99,00 |
| 17.08.2026 | 499,40 | 520,50 | 495,10 | 518,40 | 4,59% | 8,00 |
| 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 |