319,900€
-3,99%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 322,60 | 329,10 | 312,10 | 324,20 | -2,70% | 393,00 |
| 11.11.2026 | 326,00 | 342,50 | 323,90 | 333,20 | 6,79% | 1.012,00 |
| 10.11.2026 | 327,70 | 327,70 | 300,00 | 312,00 | -4,59% | 545,00 |
| 09.11.2026 | 295,20 | 330,00 | 292,60 | 327,00 | 11,53% | 92,00 |
| 06.11.2026 | 271,10 | 293,20 | 270,50 | 293,20 | 10,39% | 431,00 |
| 05.11.2026 | 300,00 | 302,00 | 254,60 | 265,60 | -12,57% | 611,00 |
| 04.11.2026 | 325,60 | 329,50 | 291,70 | 303,80 | -6,52% | 96,00 |
| 03.11.2026 | 312,00 | 328,50 | 304,20 | 325,00 | 15,66% | 227,00 |
| 02.11.2026 | 296,80 | 300,80 | 280,30 | 281,00 | -4,49% | 786,00 |
| 30.10.2026 | 297,80 | 299,50 | 285,00 | 294,20 | -2,06% | 296,00 |
| 29.10.2026 | 323,40 | 327,30 | 300,40 | 300,40 | -3,78% | 142,00 |
| 28.10.2026 | 310,70 | 336,10 | 310,40 | 312,20 | 0,19% | 589,00 |
| 27.10.2026 | 292,20 | 311,60 | 292,20 | 311,60 | 6,31% | 102,00 |
| 26.10.2026 | 280,30 | 299,70 | 280,30 | 293,10 | 4,05% | 298,00 |
| 23.10.2026 | 287,10 | 293,00 | 276,00 | 281,70 | -0,46% | 279,00 |
| 22.10.2026 | 310,50 | 310,50 | 280,00 | 283,00 | -11,01% | 583,00 |
| 21.10.2026 | 328,30 | 328,30 | 318,00 | 318,00 | -0,34% | 237,00 |
| 20.10.2026 | 320,00 | 324,50 | 307,20 | 319,10 | -1,57% | 616,00 |
| 19.10.2026 | 333,50 | 340,00 | 322,70 | 324,20 | -0,09% | 2.596,00 |
| 16.10.2026 | 346,10 | 346,10 | 324,50 | 324,50 | -5,31% | 334,00 |
| 15.10.2026 | 344,10 | 345,40 | 326,80 | 342,70 | -2,86% | 502,00 |
| 14.10.2026 | 384,40 | 384,40 | 352,50 | 352,80 | -7,84% | 340,00 |
| 13.10.2026 | 401,00 | 401,10 | 375,60 | 382,80 | -5,83% | 422,00 |
| 12.10.2026 | 433,40 | 433,40 | 400,90 | 406,50 | -7,11% | 292,00 |
| 09.10.2026 | 443,70 | 452,00 | 425,40 | 437,60 | 0,30% | 382,00 |
| 08.10.2026 | 441,50 | 445,80 | 425,50 | 436,30 | -1,73% | 138,00 |
| 07.10.2026 | 431,80 | 446,00 | 418,20 | 444,00 | 2,09% | 444,00 |
| 06.10.2026 | 405,10 | 435,00 | 405,00 | 434,90 | 7,86% | 490,00 |
| 05.10.2026 | 417,20 | 417,40 | 402,30 | 403,20 | -2,70% | 253,00 |
| 02.10.2026 | 404,50 | 414,40 | 397,80 | 414,40 | 3,14% | 1.691,00 |
| 01.10.2026 | 380,90 | 401,80 | 375,00 | 401,80 | 7,72% | 1.236,00 |
| 30.09.2026 | 370,40 | 377,70 | 362,40 | 373,00 | 0,05% | 122,00 |
| 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 |