255,900€
7,25%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 245,00 | 245,05 | 244,10 | 244,80 | 2,60% | - |
| 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 |
| 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 |