179,900€
-2,33%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 163,10 | 164,43 | 157,63 | 163,38 | -1,97% | - |
| 10.04.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -8,93% | 28,00 |
| 09.04.2025 | 158,95 | 183,00 | 155,00 | 183,00 | 9,45% | 77,00 |
| 08.04.2025 | 165,50 | 169,30 | 165,50 | 167,20 | 8,68% | 15,00 |
| 07.04.2025 | 149,50 | 160,00 | 148,00 | 153,85 | 3,95% | 229,00 |
| 04.04.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -6,18% | 25,00 |
| 03.04.2025 | 179,05 | 179,05 | 157,75 | 157,75 | -12,12% | 100,00 |
| 02.04.2025 | 181,10 | 181,10 | 179,50 | 179,50 | 0,22% | 21,00 |
| 01.04.2025 | 183,85 | 183,85 | 177,00 | 179,10 | -0,20% | 80,00 |
| 31.03.2025 | 179,45 | 179,45 | 179,45 | 179,45 | -0,47% | 2,00 |
| 28.03.2025 | 190,15 | 190,15 | 180,30 | 180,30 | -6,04% | 73,00 |
| 27.03.2025 | 191,95 | 191,95 | 191,90 | 191,90 | -4,05% | 25,00 |
| 26.03.2025 | 207,10 | 207,10 | 200,00 | 200,00 | -3,15% | 49,00 |
| 25.03.2025 | 213,55 | 214,45 | 204,60 | 206,50 | 0,05% | - |
| 24.03.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 2,00% | 15,00 |
| 21.03.2025 | 204,25 | 204,45 | 198,48 | 202,35 | -2,36% | - |
| 20.03.2025 | 206,70 | 209,90 | 204,75 | 207,25 | 1,30% | - |
| 19.03.2025 | 203,00 | 204,60 | 203,00 | 204,60 | 1,44% | 26,00 |
| 18.03.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,25% | 1,00 |
| 17.03.2025 | 202,30 | 202,30 | 200,00 | 201,20 | -0,98% | 19,00 |
| 14.03.2025 | 206,20 | 208,80 | 203,20 | 203,20 | 1,93% | 77,00 |
| 13.03.2025 | 199,35 | 199,35 | 199,35 | 199,35 | 7,06% | 20,00 |
| 12.03.2025 | 182,00 | 186,20 | 182,00 | 186,20 | 7,38% | 46,00 |
| 11.03.2025 | 173,00 | 173,40 | 173,00 | 173,40 | 0,43% | 13,00 |
| 10.03.2025 | 176,75 | 176,75 | 172,65 | 172,65 | 5,24% | 16,00 |
| 07.03.2025 | 168,50 | 169,30 | 164,05 | 164,05 | -4,51% | 41,00 |
| 06.03.2025 | 176,20 | 176,20 | 171,80 | 171,80 | -6,63% | 285,00 |
| 05.03.2025 | 178,35 | 184,00 | 178,35 | 184,00 | 1,27% | 296,00 |
| 04.03.2025 | 176,45 | 181,75 | 176,45 | 181,70 | 0,55% | 127,00 |
| 03.03.2025 | 193,70 | 193,70 | 180,70 | 180,70 | -3,32% | 276,00 |
| 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 |