163,200€
2,10%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 163,25 | 163,38 | 163,18 | 163,30 | 0,62% | - |
| 02.05.2024 | 160,98 | 163,60 | 157,77 | 162,30 | 0,02% | - |
| 30.04.2024 | 164,35 | 166,90 | 162,13 | 162,27 | -1,19% | - |
| 29.04.2024 | 164,05 | 167,60 | 163,55 | 164,23 | 0,21% | - |
| 26.04.2024 | 160,88 | 165,90 | 160,38 | 163,88 | 2,10% | - |
| 25.04.2024 | 158,35 | 161,13 | 156,15 | 160,50 | 1,09% | - |
| 24.04.2024 | 157,85 | 161,58 | 154,35 | 158,77 | 0,73% | 20,00 |
| 23.04.2024 | 154,13 | 159,68 | 153,77 | 157,63 | 2,29% | - |
| 22.04.2024 | 152,63 | 155,00 | 151,65 | 154,10 | 1,17% | 67,00 |
| 19.04.2024 | 154,27 | 155,83 | 149,77 | 152,33 | -1,84% | - |
| 18.04.2024 | 155,93 | 159,18 | 153,93 | 155,18 | -0,26% | - |
| 17.04.2024 | 162,80 | 164,23 | 155,58 | 155,58 | -4,35% | - |
| 16.04.2024 | 162,70 | 163,70 | 161,13 | 162,65 | -0,12% | - |
| 15.04.2024 | 163,25 | 164,30 | 161,05 | 162,85 | -0,08% | - |
| 12.04.2024 | 166,77 | 167,68 | 161,02 | 162,98 | -0,81% | 40,00 |
| 11.04.2024 | 164,55 | 168,58 | 163,85 | 164,30 | -0,18% | - |
| 10.04.2024 | 174,18 | 174,68 | 163,93 | 164,60 | -5,55% | - |
| 09.04.2024 | 173,65 | 175,73 | 171,43 | 174,27 | 0,29% | - |
| 08.04.2024 | 172,88 | 178,63 | 172,70 | 173,77 | 0,43% | - |
| 05.04.2024 | 171,85 | 176,20 | 171,85 | 173,02 | 0,07% | - |
| 04.04.2024 | 175,48 | 178,80 | 172,30 | 172,90 | -1,47% | - |
| 03.04.2024 | 171,73 | 176,75 | 170,15 | 175,48 | 1,92% | - |
| 02.04.2024 | 175,88 | 179,05 | 167,13 | 172,18 | -3,73% | - |
| 28.03.2024 | 176,75 | 179,75 | 173,85 | 178,85 | 3,68% | - |
| 27.03.2024 | 172,35 | 177,70 | 171,70 | 172,50 | -2,68% | - |
| 26.03.2024 | 177,60 | 190,15 | 172,15 | 177,25 | -0,48% | - |
| 25.03.2024 | 182,15 | 190,40 | 174,65 | 178,10 | -2,01% | - |
| 22.03.2024 | 190,20 | 194,75 | 179,60 | 181,75 | -7,67% | - |
| 21.03.2024 | 176,60 | 196,85 | 175,40 | 196,85 | 5,61% | - |
| 20.03.2024 | 177,45 | 191,20 | 171,20 | 186,40 | -1,58% | - |
| 19.03.2024 | 182,35 | 189,50 | 172,80 | 189,40 | -1,87% | 30,00 |
| 18.03.2024 | 183,85 | 195,50 | 180,65 | 193,00 | 1,37% | - |
| 15.03.2024 | 181,75 | 190,40 | 177,25 | 190,40 | 4,59% | - |
| 14.03.2024 | 184,95 | 191,80 | 174,45 | 182,05 | -1,59% | - |
| 13.03.2024 | 184,45 | 191,40 | 180,45 | 185,00 | -3,57% | - |
| 12.03.2024 | 185,00 | 193,15 | 181,15 | 191,85 | 3,37% | - |
| 11.03.2024 | 195,90 | 195,95 | 182,60 | 185,60 | -5,40% | - |
| 08.03.2024 | 199,80 | 206,30 | 196,00 | 196,20 | -2,49% | - |
| 07.03.2024 | 206,00 | 208,10 | 200,25 | 201,20 | -2,61% | - |
| 06.03.2024 | 203,20 | 207,40 | 202,00 | 206,60 | 1,67% | - |
| 05.03.2024 | 203,80 | 204,40 | 198,50 | 203,20 | -0,59% | - |
| 04.03.2024 | 201,15 | 208,20 | 200,80 | 204,40 | 1,29% | - |
| 01.03.2024 | 199,75 | 204,00 | 198,25 | 201,80 | 1,23% | - |
| 29.02.2024 | 188,05 | 201,50 | 187,25 | 199,35 | 5,90% | 1,00 |
| 28.02.2024 | 186,80 | 191,95 | 184,80 | 188,25 | 0,86% | - |
| 27.02.2024 | 182,60 | 188,50 | 182,60 | 186,65 | 1,36% | - |
| 26.02.2024 | 183,70 | 186,25 | 181,80 | 184,15 | 0,16% | - |
| 23.02.2024 | 185,70 | 186,10 | 177,20 | 183,85 | -0,89% | - |
| 22.02.2024 | 174,25 | 188,15 | 173,85 | 185,50 | 6,49% | - |
| 21.02.2024 | 169,70 | 174,35 | 166,55 | 174,20 | 2,47% | - |
| 20.02.2024 | 180,70 | 182,25 | 169,20 | 170,00 | -6,85% | - |
| 19.02.2024 | 182,55 | 183,05 | 182,40 | 182,50 | 0,05% | - |
| 16.02.2024 | 187,65 | 189,50 | 181,85 | 182,40 | -2,77% | 30,00 |
| 15.02.2024 | 188,60 | 189,30 | 184,35 | 187,60 | -0,32% | 10,00 |
| 14.02.2024 | 181,55 | 189,60 | 180,75 | 188,20 | 3,63% | - |
| 13.02.2024 | 189,95 | 190,10 | 178,10 | 181,60 | -4,37% | 50,00 |
| 12.02.2024 | 189,50 | 193,40 | 186,75 | 189,90 | 0,16% | 29,00 |
| 09.02.2024 | 181,85 | 190,20 | 179,25 | 189,60 | 4,29% | - |
| 08.02.2024 | 178,40 | 187,90 | 176,55 | 181,80 | 1,68% | - |
| 07.02.2024 | 169,50 | 179,50 | 167,75 | 178,80 | 5,36% | 6,00 |
| 06.02.2024 | 178,30 | 181,95 | 154,45 | 169,70 | -18,53% | 14,00 |
| 05.02.2024 | 207,20 | 218,60 | 202,90 | 208,30 | 0,53% | - |
| 02.02.2024 | 204,00 | 209,00 | 202,20 | 207,20 | 1,57% | - |
| 01.02.2024 | 197,80 | 205,20 | 197,30 | 204,00 | 3,19% | - |
| 31.01.2024 | 205,60 | 206,20 | 197,00 | 197,70 | -2,47% | - |
| 30.01.2024 | 196,10 | 204,00 | 195,50 | 202,70 | 3,26% | - |
| 29.01.2024 | 192,55 | 197,65 | 192,50 | 196,30 | 1,92% | - |
| 26.01.2024 | 192,90 | 194,70 | 189,65 | 192,60 | -0,39% | - |
| 25.01.2024 | 190,90 | 195,35 | 190,00 | 193,35 | 1,44% | - |
| 24.01.2024 | 187,30 | 193,95 | 186,60 | 190,60 | 1,82% | - |
| 23.01.2024 | 186,35 | 189,50 | 185,30 | 187,20 | 0,16% | - |
| 22.01.2024 | 185,30 | 190,55 | 185,25 | 186,90 | 0,81% | 200,00 |
| 19.01.2024 | 175,80 | 186,00 | 175,75 | 185,40 | 5,31% | - |
| 18.01.2024 | 171,10 | 176,05 | 171,05 | 176,05 | 2,68% | 17,00 |
| 17.01.2024 | 172,65 | 172,75 | 169,20 | 171,45 | -1,07% | - |
| 16.01.2024 | 171,80 | 174,20 | 171,45 | 173,30 | 0,55% | - |
| 15.01.2024 | 172,30 | 172,55 | 171,95 | 172,35 | 0,09% | - |
| 12.01.2024 | 171,75 | 174,65 | 170,55 | 172,20 | 0,23% | - |
| 11.01.2024 | 169,25 | 172,45 | 166,50 | 171,80 | 1,57% | - |
| 10.01.2024 | 172,95 | 175,35 | 169,00 | 169,15 | -2,23% | - |
| 09.01.2024 | 171,70 | 173,50 | 168,70 | 173,00 | 0,52% | - |
| 08.01.2024 | 167,75 | 173,85 | 165,50 | 172,10 | 2,14% | - |
| 05.01.2024 | 166,90 | 170,70 | 165,45 | 168,50 | 0,99% | - |
| 04.01.2024 | 169,80 | 170,30 | 166,60 | 166,85 | -1,65% | - |
| 03.01.2024 | 172,40 | 174,60 | 169,65 | 169,65 | -1,82% | - |
| 02.01.2024 | 172,65 | 173,35 | 168,75 | 172,80 | -2,57% | - |
| 29.12.2023 | 176,70 | 178,30 | 176,70 | 177,35 | -0,31% | - |
| 28.12.2023 | 178,35 | 179,05 | 176,10 | 177,90 | -0,22% | - |
| 27.12.2023 | 177,95 | 180,50 | 176,05 | 178,30 | 2,29% | - |
| 22.12.2023 | 173,55 | 175,80 | 172,70 | 174,30 | 0,23% | - |
| 21.12.2023 | 172,50 | 175,20 | 171,55 | 173,90 | 1,08% | - |
| 20.12.2023 | 175,05 | 178,65 | 171,30 | 172,05 | -1,46% | - |
| 19.12.2023 | 175,90 | 179,95 | 172,05 | 174,60 | -0,91% | - |
| 18.12.2023 | 173,00 | 177,25 | 170,60 | 176,20 | 2,20% | - |
| 15.12.2023 | 170,25 | 172,50 | 168,40 | 172,40 | 1,35% | - |
| 14.12.2023 | 162,05 | 170,75 | 160,85 | 170,10 | 5,03% | - |
| 13.12.2023 | 159,10 | 163,10 | 158,55 | 161,95 | 1,98% | - |
| 12.12.2023 | 158,65 | 159,45 | 155,90 | 158,80 | -0,06% | - |
| 11.12.2023 | 154,40 | 159,70 | 154,20 | 158,90 | 2,91% | - |
| 08.12.2023 | 152,00 | 156,75 | 152,00 | 154,40 | 0,98% | - |