374,150€
5,81%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 358,00 | 372,80 | 358,00 | 372,80 | 5,43% | 122,00 |
| 28.09.2026 | 365,40 | 365,40 | 353,60 | 353,60 | -2,78% | 130,00 |
| 25.09.2026 | 350,80 | 363,70 | 350,80 | 363,70 | 4,18% | 69,00 |
| 24.09.2026 | 350,90 | 351,00 | 342,50 | 349,10 | -1,22% | 228,00 |
| 23.09.2026 | 356,40 | 356,40 | 349,00 | 353,40 | -0,17% | 359,00 |
| 22.09.2026 | 345,90 | 354,00 | 345,00 | 354,00 | 0,65% | 265,00 |
| 21.09.2026 | 344,20 | 352,50 | 341,40 | 351,70 | 4,39% | 119,00 |
| 18.09.2026 | 338,40 | 340,60 | 335,40 | 336,90 | 1,26% | 151,00 |
| 17.09.2026 | 348,30 | 355,30 | 332,20 | 332,70 | -2,92% | 147,00 |
| 16.09.2026 | 325,20 | 347,00 | 325,20 | 342,70 | 5,41% | 130,00 |
| 15.09.2026 | 335,90 | 338,10 | 325,00 | 325,10 | -2,37% | 217,00 |
| 14.09.2026 | 355,60 | 355,60 | 333,00 | 333,00 | -5,53% | 554,00 |
| 11.09.2026 | 352,30 | 358,00 | 352,00 | 352,50 | 1,26% | 40,00 |
| 10.09.2026 | 363,10 | 363,10 | 346,60 | 348,10 | -3,44% | 117,00 |
| 09.09.2026 | 361,30 | 366,10 | 357,00 | 360,50 | -0,52% | 131,00 |
| 08.09.2026 | 351,00 | 368,70 | 349,30 | 362,40 | 2,14% | 355,00 |
| 07.09.2026 | 352,00 | 355,30 | 351,50 | 354,80 | 1,57% | 105,00 |
| 04.09.2026 | 345,00 | 353,70 | 340,20 | 349,30 | 3,07% | 120,00 |
| 03.09.2026 | 337,50 | 343,90 | 330,60 | 338,90 | -0,06% | 195,00 |
| 02.09.2026 | 349,20 | 349,80 | 336,90 | 339,10 | -2,28% | 404,00 |
| 01.09.2026 | 358,80 | 358,80 | 345,70 | 347,00 | -2,45% | 374,00 |
| 31.08.2026 | 359,20 | 364,70 | 349,70 | 355,70 | 0,08% | 501,00 |
| 28.08.2026 | 372,90 | 373,10 | 355,40 | 355,40 | -2,76% | 430,00 |
| 27.08.2026 | 390,10 | 391,10 | 365,20 | 365,50 | -2,61% | 443,00 |
| 26.08.2026 | 372,70 | 377,00 | 367,40 | 375,30 | 1,27% | 352,00 |
| 25.08.2026 | 368,20 | 372,80 | 362,40 | 370,60 | 3,06% | 327,00 |
| 24.08.2026 | 369,70 | 372,30 | 357,30 | 359,60 | -4,00% | 450,00 |
| 21.08.2026 | 383,30 | 390,40 | 364,60 | 374,60 | -1,42% | 792,00 |
| 20.08.2026 | 395,60 | 397,00 | 375,10 | 380,00 | -2,31% | 448,00 |
| 19.08.2026 | 416,40 | 428,20 | 385,30 | 389,00 | -5,79% | 1.522,00 |
| 18.08.2026 | 474,10 | 478,90 | 404,50 | 412,90 | -19,39% | 2.058,00 |
| 17.08.2026 | 497,40 | 515,80 | 497,00 | 512,20 | 3,20% | 138,00 |
| 14.08.2026 | 493,90 | 496,70 | 487,50 | 496,30 | -0,94% | 140,00 |
| 13.08.2026 | 500,20 | 506,80 | 496,80 | 501,00 | -1,26% | 28,00 |
| 12.08.2026 | 467,60 | 507,40 | 467,60 | 507,40 | 11,35% | 95,00 |
| 11.08.2026 | 458,20 | 458,20 | 455,10 | 455,70 | -0,93% | 35,00 |
| 10.08.2026 | 483,00 | 499,30 | 460,00 | 460,00 | -4,47% | 117,00 |
| 07.08.2026 | 467,70 | 502,40 | 467,70 | 481,50 | 1,37% | 156,00 |
| 06.08.2026 | 456,50 | 475,10 | 442,80 | 475,00 | 4,63% | 68,00 |
| 05.08.2026 | 458,10 | 467,00 | 448,00 | 454,00 | -2,16% | 208,00 |
| 04.08.2026 | 400,00 | 470,00 | 396,70 | 464,00 | 17,11% | 72,00 |
| 03.08.2026 | 382,30 | 396,20 | 364,60 | 396,20 | 2,59% | 54,00 |
| 31.07.2026 | 391,30 | 395,10 | 385,50 | 386,20 | 1,55% | 18,00 |
| 30.07.2026 | 370,20 | 383,40 | 364,10 | 380,30 | 2,67% | 36,00 |
| 29.07.2026 | 388,00 | 396,70 | 354,40 | 370,40 | -5,94% | 389,00 |
| 28.07.2026 | 402,20 | 407,10 | 386,60 | 393,80 | -4,99% | 102,00 |
| 27.07.2026 | 418,00 | 426,60 | 414,50 | 414,50 | -1,45% | 37,00 |
| 24.07.2026 | 446,70 | 453,90 | 420,60 | 420,60 | -7,92% | 92,00 |
| 23.07.2026 | 451,00 | 459,90 | 451,00 | 456,80 | -1,19% | 23,00 |
| 22.07.2026 | 458,40 | 462,30 | 453,60 | 462,30 | -0,60% | 34,00 |
| 21.07.2026 | 449,50 | 466,40 | 440,90 | 465,10 | 6,38% | 101,00 |
| 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 |