192,750€
0,39%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -2,66% | 48,00 |
| 27.02.2025 | 206,20 | 206,30 | 192,00 | 192,00 | -5,97% | 30,00 |
| 26.02.2025 | 198,15 | 204,40 | 198,15 | 204,20 | 4,72% | 109,00 |
| 25.02.2025 | 203,10 | 203,10 | 195,00 | 195,00 | -8,56% | 16,00 |
| 24.02.2025 | 212,55 | 217,80 | 205,60 | 213,25 | -0,58% | - |
| 21.02.2025 | 221,30 | 221,30 | 214,50 | 214,50 | -1,92% | 41,00 |
| 20.02.2025 | 230,50 | 230,50 | 218,70 | 218,70 | -5,32% | 28,00 |
| 19.02.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 1,45% | 1,00 |
| 18.02.2025 | 209,20 | 227,70 | 209,20 | 227,70 | 8,43% | 508,00 |
| 17.02.2025 | 214,40 | 214,40 | 210,00 | 210,00 | 0,00% | 205,00 |
| 14.02.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 3,04% | 1,00 |
| 13.02.2025 | 202,85 | 205,40 | 201,65 | 203,80 | 3,19% | - |
| 12.02.2025 | 197,90 | 197,90 | 197,45 | 197,50 | -0,78% | 168,00 |
| 11.02.2025 | 202,50 | 202,50 | 199,05 | 199,05 | -2,62% | 39,00 |
| 10.02.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -1,73% | 1,00 |
| 07.02.2025 | 213,90 | 214,10 | 208,00 | 208,00 | -0,29% | 39,00 |
| 06.02.2025 | 205,40 | 208,60 | 203,50 | 208,60 | 2,86% | 68,00 |
| 05.02.2025 | 197,25 | 210,10 | 197,25 | 202,80 | 5,90% | 336,00 |
| 04.02.2025 | 220,00 | 220,00 | 191,50 | 191,50 | -12,76% | 267,00 |
| 03.02.2025 | 210,00 | 220,00 | 206,10 | 219,50 | 2,91% | 289,00 |
| 31.01.2025 | 204,20 | 213,30 | 204,20 | 213,30 | 2,30% | 96,00 |
| 30.01.2025 | 208,20 | 208,50 | 208,20 | 208,50 | 4,28% | 99,00 |
| 29.01.2025 | 199,70 | 200,50 | 199,70 | 199,95 | 1,55% | 247,00 |
| 28.01.2025 | 194,35 | 197,45 | 191,50 | 196,90 | 4,07% | 326,00 |
| 27.01.2025 | 236,00 | 236,00 | 178,10 | 189,20 | -24,29% | 305,00 |
| 24.01.2025 | 251,60 | 255,10 | 247,90 | 249,90 | -2,15% | 52,00 |
| 23.01.2025 | 258,80 | 258,80 | 251,90 | 255,40 | 0,16% | 64,00 |
| 22.01.2025 | 252,40 | 255,00 | 252,40 | 255,00 | 5,85% | 7,00 |
| 21.01.2025 | 233,50 | 240,90 | 233,50 | 240,90 | 3,12% | 45,00 |
| 20.01.2025 | 234,95 | 234,95 | 232,80 | 233,60 | -0,38% | - |
| 17.01.2025 | 234,50 | 234,50 | 234,50 | 234,50 | 2,45% | 20,00 |
| 16.01.2025 | 225,50 | 228,90 | 225,50 | 228,90 | 2,88% | 35,00 |
| 15.01.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 0,63% | 2,00 |
| 14.01.2025 | 216,75 | 224,45 | 216,45 | 221,10 | 2,50% | - |
| 13.01.2025 | 218,90 | 221,60 | 213,50 | 215,70 | -4,77% | 231,00 |
| 10.01.2025 | 226,50 | 226,50 | 226,50 | 226,50 | 0,11% | 62,00 |
| 09.01.2025 | 226,35 | 226,85 | 225,95 | 226,25 | 2,24% | - |
| 08.01.2025 | 220,60 | 221,30 | 220,60 | 221,30 | -0,18% | 2,00 |
| 07.01.2025 | 225,10 | 225,10 | 221,70 | 221,70 | -2,03% | 11,00 |
| 06.01.2025 | 223,80 | 226,30 | 223,80 | 226,30 | 3,10% | 118,00 |
| 03.01.2025 | 212,90 | 219,50 | 212,90 | 219,50 | 2,05% | 15,00 |
| 02.01.2025 | 214,10 | 218,50 | 214,10 | 215,10 | 1,41% | 31,00 |
| 30.12.2024 | 208,50 | 212,10 | 208,50 | 212,10 | 1,73% | 42,00 |
| 27.12.2024 | 210,20 | 210,20 | 208,50 | 208,50 | -2,39% | 17,00 |
| 23.12.2024 | 214,40 | 214,40 | 213,60 | 213,60 | 1,09% | 2,00 |
| 20.12.2024 | 211,50 | 214,90 | 211,30 | 211,30 | -3,69% | 115,00 |
| 19.12.2024 | 222,10 | 222,10 | 219,40 | 219,40 | -0,77% | 14,00 |
| 18.12.2024 | 222,80 | 225,50 | 219,50 | 221,10 | -1,29% | 37,00 |
| 17.12.2024 | 224,00 | 224,00 | 224,00 | 224,00 | -0,80% | 6,00 |
| 16.12.2024 | 237,50 | 237,50 | 225,80 | 225,80 | -3,91% | 55,00 |
| 13.12.2024 | 236,40 | 243,00 | 235,00 | 235,00 | -0,97% | 34,00 |
| 12.12.2024 | 229,90 | 237,30 | 227,00 | 237,30 | 4,03% | 14,00 |
| 11.12.2024 | 224,40 | 228,10 | 224,40 | 228,10 | 3,07% | 20,00 |
| 10.12.2024 | 224,50 | 224,50 | 221,30 | 221,30 | -5,47% | 5,00 |
| 09.12.2024 | 231,70 | 234,10 | 231,60 | 234,10 | 2,36% | 6,00 |
| 06.12.2024 | 228,70 | 228,70 | 228,70 | 228,70 | 2,19% | 50,00 |
| 05.12.2024 | 223,80 | 223,80 | 223,80 | 223,80 | -2,95% | 19,00 |
| 04.12.2024 | 224,65 | 234,55 | 224,55 | 230,60 | 3,04% | - |
| 03.12.2024 | 221,00 | 223,80 | 221,00 | 223,80 | 0,90% | 30,00 |
| 02.12.2024 | 222,60 | 224,40 | 221,20 | 221,80 | -0,31% | 67,00 |
| 29.11.2024 | 214,50 | 224,05 | 214,50 | 222,50 | 3,73% | - |
| 28.11.2024 | 214,35 | 214,65 | 214,15 | 214,50 | 1,37% | - |
| 27.11.2024 | 225,40 | 225,40 | 211,60 | 211,60 | -4,64% | 53,00 |
| 26.11.2024 | 216,20 | 221,90 | 216,20 | 221,90 | 2,73% | 70,00 |
| 25.11.2024 | 223,00 | 223,40 | 216,00 | 216,00 | -1,82% | 97,00 |
| 22.11.2024 | 219,50 | 223,55 | 217,45 | 220,00 | -1,57% | - |
| 21.11.2024 | 208,00 | 223,95 | 200,63 | 223,50 | 5,42% | - |
| 20.11.2024 | 232,80 | 234,00 | 210,20 | 212,00 | -4,87% | 755,00 |
| 19.11.2024 | 219,60 | 223,30 | 216,40 | 222,85 | 1,30% | - |
| 18.11.2024 | 220,50 | 223,70 | 220,00 | 220,00 | -3,00% | 14,00 |
| 15.11.2024 | 236,20 | 236,20 | 226,80 | 226,80 | -4,67% | 32,00 |
| 14.11.2024 | 238,85 | 240,75 | 236,30 | 237,90 | -0,29% | - |
| 13.11.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -5,54% | 7,00 |
| 12.11.2024 | 252,90 | 254,00 | 247,30 | 252,60 | 0,88% | 54,00 |
| 11.11.2024 | 252,00 | 256,30 | 250,40 | 250,40 | -0,79% | 17,00 |
| 08.11.2024 | 248,40 | 252,40 | 248,40 | 252,40 | 6,77% | 15,00 |
| 07.11.2024 | 231,30 | 236,50 | 231,30 | 236,40 | 6,01% | 219,00 |
| 06.11.2024 | 222,90 | 223,00 | 222,90 | 223,00 | 10,78% | 93,00 |
| 05.11.2024 | 212,30 | 215,10 | 196,75 | 201,30 | -10,05% | 92,00 |
| 04.11.2024 | 224,20 | 226,20 | 220,80 | 223,80 | -1,67% | 75,00 |
| 01.11.2024 | 222,50 | 227,60 | 222,50 | 227,60 | 1,34% | 21,00 |
| 31.10.2024 | 229,80 | 229,90 | 221,80 | 224,60 | -2,48% | - |
| 30.10.2024 | 233,20 | 233,70 | 226,65 | 230,30 | 1,36% | - |
| 29.10.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -0,44% | 5,00 |
| 28.10.2024 | 228,20 | 228,20 | 228,20 | 228,20 | -0,17% | 15,00 |
| 25.10.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -0,65% | 30,00 |
| 24.10.2024 | 227,00 | 230,10 | 227,00 | 230,10 | 0,97% | 4,00 |
| 23.10.2024 | 231,20 | 231,20 | 227,90 | 227,90 | 0,53% | 7,00 |
| 22.10.2024 | 229,05 | 229,60 | 221,95 | 226,70 | 1,98% | - |
| 21.10.2024 | 222,30 | 222,30 | 222,30 | 222,30 | -0,31% | 2,00 |
| 18.10.2024 | 229,30 | 229,30 | 220,00 | 223,00 | -8,19% | 377,00 |
| 17.10.2024 | 242,80 | 243,10 | 242,80 | 242,90 | 4,29% | 15,00 |
| 16.10.2024 | 232,80 | 232,90 | 232,80 | 232,90 | -0,45% | 10,00 |
| 15.10.2024 | 243,65 | 245,60 | 232,30 | 233,95 | -4,31% | - |
| 14.10.2024 | 244,50 | 244,50 | 244,50 | 244,50 | 2,13% | 1,00 |
| 11.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | 4,45% | 5,00 |
| 10.10.2024 | 232,80 | 232,80 | 229,20 | 229,20 | 2,23% | 17,00 |
| 09.10.2024 | 224,30 | 224,30 | 224,20 | 224,20 | 0,58% | 119,00 |
| 08.10.2024 | 218,80 | 223,70 | 218,80 | 222,90 | 0,27% | 25,00 |
| 07.10.2024 | 222,40 | 222,40 | 222,30 | 222,30 | 2,75% | 16,00 |