338,900€
4,60%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 323,35 | 324,75 | 323,25 | 324,55 | 0,17% | - |
| 14.10.2025 | 329,15 | 329,70 | 316,95 | 324,00 | -1,88% | - |
| 13.10.2025 | 314,20 | 330,20 | 314,20 | 330,20 | 2,07% | 197,00 |
| 10.10.2025 | 322,30 | 323,50 | 322,30 | 323,50 | -3,26% | 3,00 |
| 09.10.2025 | 327,60 | 334,40 | 327,60 | 334,40 | 5,59% | 21,00 |
| 08.10.2025 | 316,70 | 316,70 | 316,70 | 316,70 | 1,73% | 1,00 |
| 07.10.2025 | 318,80 | 318,80 | 311,30 | 311,30 | -2,99% | 6,00 |
| 06.10.2025 | 316,80 | 320,90 | 312,90 | 320,90 | 0,34% | 57,00 |
| 03.10.2025 | 313,60 | 321,60 | 313,60 | 319,80 | 1,01% | 104,00 |
| 02.10.2025 | 320,30 | 320,30 | 316,60 | 316,60 | 1,96% | 21,00 |
| 01.10.2025 | 310,60 | 310,60 | 310,50 | 310,50 | 1,34% | 7,00 |
| 30.09.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,65% | 7,00 |
| 29.09.2025 | 308,90 | 310,70 | 305,10 | 308,40 | 0,36% | 71,00 |
| 26.09.2025 | 309,45 | 311,50 | 306,10 | 307,30 | -0,71% | - |
| 25.09.2025 | 309,50 | 309,50 | 309,50 | 309,50 | -2,89% | 4,00 |
| 24.09.2025 | 320,20 | 320,20 | 318,40 | 318,70 | -5,12% | 21,00 |
| 23.09.2025 | 332,80 | 335,90 | 332,80 | 335,90 | 2,10% | 4,00 |
| 22.09.2025 | 323,50 | 329,00 | 323,50 | 329,00 | 2,16% | 29,00 |
| 19.09.2025 | 320,75 | 322,40 | 320,15 | 322,05 | 2,08% | - |
| 18.09.2025 | 306,40 | 315,50 | 306,40 | 315,50 | 5,34% | 21,00 |
| 17.09.2025 | 300,00 | 302,15 | 295,20 | 299,50 | -0,13% | - |
| 16.09.2025 | 302,10 | 303,00 | 299,90 | 299,90 | -4,12% | 55,00 |
| 15.09.2025 | 307,80 | 312,80 | 307,80 | 312,80 | 1,53% | 48,00 |
| 12.09.2025 | 308,35 | 308,55 | 307,85 | 308,10 | -0,23% | - |
| 11.09.2025 | 314,00 | 314,00 | 308,80 | 308,80 | -1,03% | 34,00 |
| 10.09.2025 | 312,00 | 312,00 | 312,00 | 312,00 | -0,76% | 53,00 |
| 09.09.2025 | 313,40 | 317,50 | 313,40 | 314,40 | 1,16% | 187,00 |
| 08.09.2025 | 319,30 | 319,30 | 310,80 | 310,80 | -1,18% | 3,00 |
| 05.09.2025 | 315,00 | 315,00 | 310,00 | 314,50 | 2,58% | 288,00 |
| 04.09.2025 | 296,90 | 306,60 | 296,90 | 306,60 | 6,66% | 56,00 |
| 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 |