289,400€
5,24%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 287,70 | 292,20 | 286,60 | 287,45 | 4,53% | - |
| 02.09.2025 | 278,20 | 278,20 | 275,00 | 275,00 | -2,10% | 144,00 |
| 01.09.2025 | 280,70 | 280,90 | 278,70 | 280,90 | -0,25% | 37,00 |
| 29.08.2025 | 306,10 | 306,10 | 281,60 | 281,60 | -6,13% | 17,00 |
| 28.08.2025 | 287,90 | 300,00 | 286,50 | 300,00 | 4,46% | 202,00 |
| 27.08.2025 | 287,20 | 287,20 | 287,20 | 287,20 | 3,61% | 10,00 |
| 26.08.2025 | 266,40 | 277,20 | 266,40 | 277,20 | 3,86% | 12,00 |
| 25.08.2025 | 252,60 | 266,90 | 249,30 | 266,90 | 12,14% | 307,00 |
| 22.08.2025 | 237,30 | 238,00 | 237,30 | 238,00 | 0,57% | - |
| 21.08.2025 | 240,15 | 242,10 | 236,40 | 236,65 | -1,68% | - |
| 20.08.2025 | 243,50 | 247,50 | 240,70 | 240,70 | -1,88% | 21,00 |
| 19.08.2025 | 251,30 | 254,10 | 245,30 | 245,30 | -11,41% | 30,00 |
| 18.08.2025 | 279,80 | 281,00 | 276,90 | 276,90 | -1,74% | 20,00 |
| 15.08.2025 | 276,10 | 281,80 | 276,10 | 281,80 | 3,26% | - |
| 14.08.2025 | 280,10 | 280,10 | 272,90 | 272,90 | -7,71% | - |
| 13.08.2025 | 295,70 | 295,70 | 295,70 | 295,70 | 1,72% | - |
| 12.08.2025 | 284,60 | 290,70 | 284,60 | 290,70 | -1,29% | - |
| 11.08.2025 | 293,60 | 294,50 | 292,40 | 294,50 | 2,61% | 41,00 |
| 08.08.2025 | 286,00 | 287,00 | 286,00 | 287,00 | 0,35% | - |
| 07.08.2025 | 282,80 | 286,00 | 281,70 | 286,00 | 0,81% | 25,00 |
| 06.08.2025 | 282,50 | 283,70 | 282,50 | 283,70 | 0,00% | - |
| 05.08.2025 | 283,70 | 283,70 | 283,70 | 283,70 | 0,21% | - |
| 04.08.2025 | 271,40 | 283,10 | 271,40 | 283,10 | 6,99% | - |
| 01.08.2025 | 280,30 | 280,30 | 264,60 | 264,60 | -7,16% | - |
| 31.07.2025 | 279,00 | 285,00 | 279,00 | 285,00 | 1,82% | - |
| 30.07.2025 | 276,10 | 279,90 | 276,10 | 279,90 | 1,30% | - |
| 29.07.2025 | 272,00 | 281,60 | 272,00 | 276,30 | 3,79% | - |
| 28.07.2025 | 262,80 | 266,20 | 262,80 | 266,20 | 1,41% | - |
| 25.07.2025 | 258,00 | 262,50 | 258,00 | 262,50 | 1,82% | - |
| 24.07.2025 | 256,60 | 257,80 | 256,60 | 257,80 | -0,12% | - |
| 23.07.2025 | 255,20 | 259,00 | 255,20 | 258,10 | -0,77% | - |
| 22.07.2025 | 262,90 | 266,10 | 260,10 | 260,10 | -3,60% | 20,00 |
| 21.07.2025 | 266,10 | 269,80 | 266,10 | 269,80 | 1,31% | 2,00 |
| 18.07.2025 | 264,30 | 269,10 | 264,30 | 266,30 | 3,54% | 13,00 |
| 17.07.2025 | 254,20 | 257,20 | 254,20 | 257,20 | 1,02% | - |
| 16.07.2025 | 257,00 | 257,30 | 254,60 | 254,60 | -2,15% | - |
| 15.07.2025 | 258,10 | 260,30 | 257,20 | 260,20 | 2,48% | 16,00 |
| 14.07.2025 | 246,90 | 253,90 | 245,50 | 253,90 | 1,80% | - |
| 11.07.2025 | 245,10 | 249,40 | 245,10 | 249,40 | 1,34% | - |
| 10.07.2025 | 240,60 | 246,10 | 240,60 | 246,10 | 0,86% | - |
| 09.07.2025 | 242,50 | 244,00 | 242,50 | 244,00 | 1,20% | - |
| 08.07.2025 | 242,40 | 242,40 | 241,10 | 241,10 | -3,48% | - |
| 07.07.2025 | 249,00 | 249,80 | 249,00 | 249,80 | 0,32% | - |
| 04.07.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 2,34% | - |
| 03.07.2025 | 243,30 | 243,30 | 243,30 | 243,30 | 0,25% | - |
| 02.07.2025 | 244,20 | 244,20 | 242,30 | 242,70 | -0,45% | - |
| 01.07.2025 | 248,20 | 248,20 | 243,80 | 243,80 | -2,64% | - |
| 30.06.2025 | 251,90 | 251,90 | 250,40 | 250,40 | -1,03% | - |
| 27.06.2025 | 254,40 | 255,00 | 253,00 | 253,00 | 3,94% | 50,00 |
| 26.06.2025 | 243,40 | 243,40 | 243,40 | 243,40 | 2,01% | - |
| 25.06.2025 | 236,50 | 238,60 | 236,50 | 238,60 | 1,14% | - |
| 24.06.2025 | 232,30 | 235,90 | 232,30 | 235,90 | 3,10% | 3,00 |
| 23.06.2025 | 229,10 | 229,10 | 228,80 | 228,80 | -0,65% | - |
| 20.06.2025 | 226,90 | 230,30 | 226,90 | 230,30 | 0,39% | - |
| 19.06.2025 | 229,40 | 229,40 | 229,40 | 229,40 | -0,78% | - |
| 18.06.2025 | 223,40 | 231,20 | 223,40 | 231,20 | 2,71% | - |
| 17.06.2025 | 221,10 | 225,10 | 221,10 | 225,10 | 6,63% | 25,00 |
| 16.06.2025 | 211,10 | 211,10 | 211,10 | 211,10 | -2,54% | - |
| 13.06.2025 | 218,30 | 218,30 | 216,60 | 216,60 | 3,69% | - |
| 12.06.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -0,90% | - |
| 11.06.2025 | 206,10 | 210,80 | 206,10 | 210,80 | 1,98% | - |
| 10.06.2025 | 202,30 | 206,70 | 202,30 | 206,70 | 1,22% | - |
| 09.06.2025 | 203,90 | 204,20 | 203,90 | 204,20 | -0,78% | - |
| 06.06.2025 | 206,60 | 206,60 | 205,80 | 205,80 | -0,29% | - |
| 05.06.2025 | 208,10 | 209,30 | 206,40 | 206,40 | -1,53% | - |
| 04.06.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 3,66% | - |
| 03.06.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 0,05% | - |
| 02.06.2025 | 201,90 | 202,10 | 201,90 | 202,10 | -3,39% | 16,00 |
| 30.05.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,90% | 2,00 |
| 29.05.2025 | 209,80 | 211,40 | 209,80 | 211,10 | 2,38% | 141,00 |
| 28.05.2025 | 207,20 | 208,90 | 203,80 | 206,20 | -1,90% | - |
| 27.05.2025 | 205,20 | 210,20 | 205,20 | 210,20 | 3,55% | 25,00 |
| 26.05.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 1,23% | 17,00 |
| 23.05.2025 | 201,50 | 201,90 | 197,48 | 200,52 | -1,17% | - |
| 22.05.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -0,34% | 5,00 |
| 21.05.2025 | 200,35 | 204,25 | 198,20 | 203,60 | -1,55% | - |
| 20.05.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 3,40% | 3,00 |
| 19.05.2025 | 205,20 | 205,20 | 196,00 | 200,00 | 1,04% | 52,00 |
| 16.05.2025 | 197,95 | 197,95 | 197,95 | 197,95 | -1,03% | 3,00 |
| 15.05.2025 | 202,30 | 202,30 | 199,85 | 200,00 | -1,04% | 87,00 |
| 14.05.2025 | 204,90 | 205,00 | 202,10 | 202,10 | 2,43% | 69,00 |
| 13.05.2025 | 197,30 | 197,30 | 197,30 | 197,30 | 5,20% | 2,00 |
| 12.05.2025 | 187,55 | 187,55 | 187,55 | 187,55 | 3,81% | 19,00 |
| 09.05.2025 | 185,05 | 186,00 | 179,48 | 180,68 | -1,91% | - |
| 08.05.2025 | 185,75 | 185,75 | 184,20 | 184,20 | 0,82% | 2,00 |
| 07.05.2025 | 182,50 | 182,70 | 182,50 | 182,70 | 1,70% | 122,00 |
| 06.05.2025 | 174,00 | 179,65 | 174,00 | 179,65 | -8,92% | 70,00 |
| 05.05.2025 | 190,25 | 197,25 | 190,25 | 197,25 | 2,55% | 61,00 |
| 02.05.2025 | 187,25 | 192,35 | 187,25 | 192,35 | 9,35% | 26,00 |
| 30.04.2025 | 181,70 | 181,70 | 175,90 | 175,90 | -2,82% | 73,00 |
| 29.04.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 4,31% | 5,00 |
| 28.04.2025 | 176,65 | 179,73 | 173,35 | 173,52 | -0,73% | - |
| 25.04.2025 | 175,73 | 176,98 | 172,77 | 174,80 | 0,29% | - |
| 24.04.2025 | 164,08 | 175,27 | 162,30 | 174,30 | 8,80% | - |
| 23.04.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 3,35% | 4,00 |
| 22.04.2025 | 152,70 | 155,00 | 150,60 | 155,00 | -4,62% | 125,00 |
| 17.04.2025 | 164,90 | 165,00 | 162,50 | 162,50 | 0,90% | 21,00 |
| 16.04.2025 | 163,65 | 163,65 | 158,00 | 161,05 | -3,65% | 195,00 |
| 15.04.2025 | 169,30 | 169,30 | 167,15 | 167,15 | -0,71% | 12,00 |
| 14.04.2025 | 172,00 | 172,65 | 168,35 | 168,35 | 3,05% | 84,00 |