465,300€
6,43%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 447,15 | 458,45 | 443,50 | 458,30 | 4,83% | - |
| 20.07.2026 | 420,60 | 437,20 | 414,50 | 437,20 | 6,19% | 33,00 |
| 17.07.2026 | 398,00 | 419,70 | 387,70 | 411,70 | 2,67% | 140,00 |
| 16.07.2026 | 416,20 | 416,20 | 401,00 | 401,00 | -3,91% | 54,00 |
| 15.07.2026 | 425,70 | 430,90 | 417,10 | 417,30 | -1,11% | 69,00 |
| 14.07.2026 | 412,70 | 430,20 | 412,10 | 422,00 | 2,33% | 124,00 |
| 13.07.2026 | 414,50 | 427,60 | 400,10 | 412,40 | -1,08% | 150,00 |
| 10.07.2026 | 427,30 | 428,20 | 407,90 | 416,90 | -2,46% | 342,00 |
| 09.07.2026 | 423,70 | 442,40 | 422,30 | 427,40 | 1,42% | 64,00 |
| 08.07.2026 | 405,60 | 421,40 | 399,20 | 421,40 | 2,88% | 385,00 |
| 07.07.2026 | 430,90 | 438,30 | 407,90 | 409,60 | -7,48% | 348,00 |
| 06.07.2026 | 442,20 | 456,60 | 442,20 | 442,70 | -1,23% | 58,00 |
| 03.07.2026 | 442,90 | 448,20 | 440,10 | 448,20 | 3,37% | 65,00 |
| 02.07.2026 | 477,60 | 484,20 | 430,00 | 433,60 | -9,74% | 172,00 |
| 01.07.2026 | 494,80 | 495,30 | 471,10 | 480,40 | -2,24% | 106,00 |
| 30.06.2026 | 470,10 | 492,50 | 462,90 | 491,40 | 5,81% | 64,00 |
| 29.06.2026 | 462,50 | 473,00 | 441,40 | 464,40 | 1,35% | 152,00 |
| 26.06.2026 | 492,50 | 492,60 | 458,20 | 458,20 | -7,92% | 50,00 |
| 25.06.2026 | 514,00 | 514,80 | 491,50 | 497,60 | -0,22% | - |
| 24.06.2026 | 509,40 | 520,60 | 492,40 | 498,70 | -2,75% | 12,00 |
| 23.06.2026 | 534,80 | 534,80 | 502,20 | 512,80 | -2,36% | 25,00 |
| 22.06.2026 | 504,00 | 527,40 | 496,80 | 525,20 | 4,62% | 25,00 |
| 19.06.2026 | 504,40 | 504,40 | 493,20 | 502,00 | 0,80% | 88,00 |
| 18.06.2026 | 514,40 | 533,80 | 493,40 | 498,00 | -2,81% | 203,00 |
| 17.06.2026 | 515,80 | 524,40 | 507,00 | 512,40 | -1,00% | 21,00 |
| 16.06.2026 | 543,60 | 552,60 | 507,80 | 517,60 | -5,82% | 125,00 |
| 15.06.2026 | 540,60 | 552,60 | 540,60 | 549,60 | 4,97% | 162,00 |
| 12.06.2026 | 510,80 | 533,60 | 496,40 | 523,60 | 3,81% | 179,00 |
| 11.06.2026 | 509,40 | 518,20 | 502,00 | 504,40 | 1,39% | 231,00 |
| 10.06.2026 | 509,60 | 530,00 | 495,70 | 497,50 | -2,18% | 93,00 |
| 09.06.2026 | 547,00 | 564,60 | 479,60 | 508,60 | -7,36% | 310,00 |
| 08.06.2026 | 539,80 | 566,40 | 539,80 | 549,00 | -0,11% | 87,00 |
| 05.06.2026 | 600,80 | 608,00 | 540,80 | 549,60 | -11,50% | 230,00 |
| 04.06.2026 | 607,40 | 621,00 | 552,20 | 621,00 | -0,93% | 418,00 |
| 03.06.2026 | 606,60 | 632,40 | 599,60 | 626,80 | 4,61% | 365,00 |
| 02.06.2026 | 529,00 | 599,20 | 525,00 | 599,20 | 11,71% | 328,00 |
| 01.06.2026 | 568,40 | 570,80 | 533,20 | 536,40 | -1,65% | 508,00 |
| 29.05.2026 | 578,60 | 589,00 | 535,00 | 545,40 | -4,78% | 144,00 |
| 28.05.2026 | 588,60 | 588,60 | 569,00 | 572,80 | -4,05% | 81,00 |
| 27.05.2026 | 585,00 | 597,00 | 559,80 | 597,00 | 2,68% | 361,00 |
| 26.05.2026 | 617,80 | 625,00 | 581,40 | 581,40 | -5,43% | 266,00 |
| 25.05.2026 | 614,00 | 614,80 | 614,00 | 614,80 | 1,92% | 9,00 |
| 22.05.2026 | 608,20 | 616,20 | 601,60 | 603,20 | 1,00% | 111,00 |
| 21.05.2026 | 575,60 | 603,20 | 568,40 | 597,20 | -0,96% | 51,00 |
| 20.05.2026 | 593,60 | 604,40 | 588,00 | 603,00 | 2,97% | 110,00 |
| 19.05.2026 | 595,80 | 595,80 | 556,60 | 585,60 | -1,71% | 49,00 |
| 18.05.2026 | 613,20 | 631,40 | 560,60 | 595,80 | -5,85% | 236,00 |
| 15.05.2026 | 623,00 | 637,60 | 597,60 | 632,80 | 5,61% | 295,00 |
| 14.05.2026 | 606,40 | 607,20 | 587,80 | 599,20 | 1,18% | 306,00 |
| 13.05.2026 | 548,60 | 604,40 | 548,60 | 592,20 | 14,02% | 204,00 |
| 12.05.2026 | 551,80 | 551,80 | 515,00 | 519,40 | -6,01% | 99,00 |
| 11.05.2026 | 525,20 | 563,60 | 525,20 | 552,60 | 5,18% | 202,00 |
| 08.05.2026 | 538,80 | 545,60 | 518,20 | 525,40 | 0,81% | 96,00 |
| 07.05.2026 | 574,80 | 576,80 | 521,20 | 521,20 | -8,56% | 307,00 |
| 06.05.2026 | 573,80 | 578,20 | 546,40 | 570,00 | 1,75% | 259,00 |
| 05.05.2026 | 548,80 | 597,00 | 532,20 | 560,20 | -8,88% | 485,00 |
| 04.05.2026 | 607,20 | 619,00 | 604,60 | 614,80 | 7,26% | 241,00 |
| 30.04.2026 | 560,40 | 578,40 | 550,80 | 573,20 | 3,92% | 27,00 |
| 29.04.2026 | 550,00 | 557,40 | 543,00 | 551,60 | 1,36% | 107,00 |
| 28.04.2026 | 581,00 | 582,20 | 539,20 | 544,20 | -6,75% | 173,00 |
| 27.04.2026 | 617,00 | 628,40 | 580,60 | 583,60 | -5,69% | 177,00 |
| 24.04.2026 | 593,40 | 626,40 | 593,00 | 618,80 | 6,10% | 51,00 |
| 23.04.2026 | 590,00 | 591,00 | 579,40 | 583,20 | -1,52% | 14,00 |
| 22.04.2026 | 591,00 | 612,20 | 578,80 | 592,20 | -1,69% | 248,00 |
| 21.04.2026 | 606,00 | 618,40 | 597,40 | 602,40 | 2,73% | 127,00 |
| 20.04.2026 | 586,60 | 588,00 | 578,20 | 586,40 | 0,10% | 65,00 |
| 17.04.2026 | 570,00 | 589,00 | 570,00 | 585,80 | 5,06% | 93,00 |
| 16.04.2026 | 582,20 | 593,20 | 554,80 | 557,60 | -4,23% | 114,00 |
| 15.04.2026 | 582,00 | 584,80 | 566,00 | 582,20 | 0,38% | 75,00 |
| 14.04.2026 | 587,00 | 599,80 | 573,40 | 580,00 | -1,49% | 515,00 |
| 13.04.2026 | 568,20 | 588,80 | 556,20 | 588,80 | 2,90% | 165,00 |
| 10.04.2026 | 530,60 | 572,20 | 530,00 | 572,20 | 9,20% | 110,00 |
| 09.04.2026 | 518,60 | 540,00 | 518,60 | 524,00 | -0,04% | 54,00 |
| 08.04.2026 | 512,00 | 534,00 | 511,80 | 524,20 | 8,76% | 92,00 |
| 07.04.2026 | 484,30 | 484,30 | 477,10 | 482,00 | 0,79% | 32,00 |
| 02.04.2026 | 449,50 | 478,20 | 442,10 | 478,20 | 1,49% | 25,00 |
| 01.04.2026 | 455,20 | 471,20 | 449,90 | 471,20 | 4,99% | 46,00 |
| 31.03.2026 | 428,30 | 448,80 | 425,00 | 448,80 | 3,55% | 158,00 |
| 30.03.2026 | 478,70 | 491,60 | 431,80 | 433,40 | -9,25% | 119,00 |
| 27.03.2026 | 486,00 | 486,00 | 465,60 | 477,60 | 0,46% | 64,00 |
| 26.03.2026 | 524,80 | 524,80 | 475,40 | 475,40 | -10,37% | 165,00 |
| 25.03.2026 | 521,80 | 541,80 | 521,80 | 530,40 | 2,83% | 348,00 |
| 24.03.2026 | 473,50 | 515,80 | 468,90 | 515,80 | 9,74% | 26,00 |
| 23.03.2026 | 434,20 | 470,00 | 427,80 | 470,00 | 7,75% | 453,00 |
| 20.03.2026 | 468,50 | 468,50 | 435,60 | 436,20 | -6,23% | 21,00 |
| 19.03.2026 | 435,10 | 465,20 | 427,00 | 465,20 | 6,14% | 75,00 |
| 18.03.2026 | 440,40 | 443,90 | 432,80 | 438,30 | 1,65% | 33,00 |
| 17.03.2026 | 440,80 | 440,80 | 425,10 | 431,20 | -3,64% | 56,00 |
| 16.03.2026 | 444,50 | 460,90 | 444,50 | 447,50 | 1,34% | 117,00 |
| 13.03.2026 | 446,90 | 446,90 | 438,90 | 441,60 | 2,96% | 244,00 |
| 12.03.2026 | 452,50 | 452,50 | 428,90 | 428,90 | -3,64% | 43,00 |
| 11.03.2026 | 468,20 | 470,60 | 445,10 | 445,10 | -7,56% | 20,00 |
| 10.03.2026 | 459,20 | 484,90 | 456,90 | 481,50 | 10,21% | 28,00 |
| 09.03.2026 | 410,10 | 438,40 | 405,00 | 436,90 | 1,75% | 93,00 |
| 06.03.2026 | 466,30 | 471,90 | 429,40 | 429,40 | -3,79% | 104,00 |
| 05.03.2026 | 487,50 | 492,60 | 446,30 | 446,30 | -8,30% | 52,00 |
| 04.03.2026 | 483,70 | 489,50 | 483,70 | 486,70 | 1,33% | 260,00 |
| 03.03.2026 | 497,00 | 500,00 | 459,70 | 480,30 | -3,24% | 334,00 |
| 02.03.2026 | 465,40 | 497,90 | 446,00 | 496,40 | 9,68% | 1.371,00 |
| 27.02.2026 | 465,20 | 477,50 | 452,60 | 452,60 | -8,57% | 106,00 |