161,100€
-1,29%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 161,02 | 162,05 | 160,77 | 161,13 | -1,27% | 1,00 |
30.04.2024 | 163,20 | 163,20 | 163,20 | 163,20 | -2,48% | 4,00 |
29.04.2024 | 167,35 | 167,35 | 167,35 | 167,35 | 1,70% | 12,00 |
26.04.2024 | 164,55 | 164,55 | 164,55 | 164,55 | 4,81% | 5,00 |
25.04.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -2,12% | 1,00 |
24.04.2024 | 145,00 | 160,40 | 145,00 | 160,40 | 1,78% | 64,00 |
23.04.2024 | 154,90 | 157,60 | 154,90 | 157,60 | 2,32% | 42,00 |
22.04.2024 | 152,63 | 155,00 | 151,63 | 154,02 | 1,05% | - |
19.04.2024 | 154,18 | 155,83 | 150,02 | 152,43 | -3,62% | - |
18.04.2024 | 154,80 | 158,15 | 154,80 | 158,15 | 0,80% | 43,00 |
17.04.2024 | 159,55 | 159,55 | 156,90 | 156,90 | -3,70% | 25,00 |
16.04.2024 | 162,60 | 163,70 | 161,45 | 162,93 | -0,35% | - |
15.04.2024 | 164,45 | 164,45 | 163,50 | 163,50 | 0,38% | 41,00 |
12.04.2024 | 166,68 | 167,73 | 161,13 | 162,88 | -2,29% | - |
11.04.2024 | 164,58 | 168,20 | 163,80 | 166,70 | 0,63% | - |
10.04.2024 | 166,30 | 166,65 | 165,65 | 165,65 | -5,04% | 18,00 |
09.04.2024 | 173,68 | 175,33 | 171,63 | 174,45 | 0,09% | - |
08.04.2024 | 174,30 | 174,30 | 174,30 | 174,30 | -0,31% | 1,00 |
05.04.2024 | 174,35 | 174,85 | 174,35 | 174,85 | 1,33% | 29,00 |
04.04.2024 | 175,50 | 177,93 | 172,30 | 172,55 | -1,74% | - |
03.04.2024 | 171,73 | 176,77 | 170,50 | 175,60 | 0,46% | - |
02.04.2024 | 177,15 | 177,15 | 174,80 | 174,80 | -0,11% | 7,00 |
28.03.2024 | 176,10 | 179,70 | 175,00 | 175,00 | -0,65% | 96,00 |
27.03.2024 | 172,45 | 176,95 | 172,35 | 176,15 | 2,29% | - |
26.03.2024 | 177,50 | 179,40 | 172,15 | 172,20 | -5,23% | - |
25.03.2024 | 183,20 | 183,20 | 181,70 | 181,70 | -3,40% | 2,00 |
22.03.2024 | 188,10 | 188,10 | 188,10 | 188,10 | -0,90% | 10,00 |
21.03.2024 | 175,70 | 189,80 | 174,70 | 189,80 | 9,33% | 29,00 |
20.03.2024 | 178,00 | 178,00 | 173,60 | 173,60 | -2,03% | 80,00 |
19.03.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -2,64% | 8,00 |
18.03.2024 | 183,70 | 187,50 | 181,50 | 182,00 | -0,22% | - |
15.03.2024 | 182,60 | 182,60 | 177,70 | 182,40 | 1,11% | 76,00 |
14.03.2024 | 184,40 | 184,60 | 180,40 | 180,40 | -2,54% | 82,00 |
13.03.2024 | 185,20 | 185,20 | 185,10 | 185,10 | 0,60% | 178,00 |
12.03.2024 | 185,00 | 185,90 | 181,65 | 184,00 | 0,22% | - |
11.03.2024 | 196,80 | 196,80 | 183,60 | 183,60 | -9,20% | 14,00 |
08.03.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -1,17% | 30,00 |
07.03.2024 | 207,60 | 208,60 | 204,60 | 204,60 | 0,39% | 19,00 |
06.03.2024 | 203,60 | 203,80 | 203,60 | 203,80 | 0,79% | 13,00 |
05.03.2024 | 205,40 | 205,40 | 202,20 | 202,20 | 1,30% | 13,00 |
04.03.2024 | 199,70 | 199,70 | 199,60 | 199,60 | -1,29% | 13,00 |
01.03.2024 | 200,80 | 202,20 | 200,80 | 202,20 | 1,66% | 11,00 |
29.02.2024 | 189,70 | 199,40 | 189,70 | 198,90 | 3,76% | 18,00 |
28.02.2024 | 190,50 | 191,70 | 190,50 | 191,70 | 2,73% | 14,00 |
27.02.2024 | 182,70 | 186,60 | 182,70 | 186,60 | 0,86% | 25,00 |
26.02.2024 | 182,80 | 185,00 | 182,80 | 185,00 | 1,20% | 36,00 |
23.02.2024 | 186,80 | 186,80 | 179,10 | 182,80 | -1,98% | 19,00 |
22.02.2024 | 175,20 | 187,80 | 175,20 | 186,50 | 11,81% | 137,00 |
21.02.2024 | 166,80 | 166,80 | 166,80 | 166,80 | -2,91% | 10,00 |
20.02.2024 | 176,70 | 176,70 | 171,80 | 171,80 | -5,91% | 181,00 |
19.02.2024 | 182,60 | 183,05 | 182,40 | 182,60 | 0,16% | - |
16.02.2024 | 187,55 | 189,05 | 181,85 | 182,30 | -2,57% | - |
15.02.2024 | 190,00 | 190,00 | 187,10 | 187,10 | -0,64% | 32,00 |
14.02.2024 | 183,40 | 188,30 | 183,40 | 188,30 | 4,44% | 68,00 |
13.02.2024 | 190,60 | 190,60 | 180,30 | 180,30 | -4,60% | 84,00 |
12.02.2024 | 190,80 | 192,60 | 188,40 | 189,00 | 1,07% | 78,00 |
09.02.2024 | 187,00 | 187,00 | 187,00 | 187,00 | -0,37% | 25,00 |
08.02.2024 | 177,20 | 187,70 | 177,20 | 187,70 | 4,92% | 7,00 |
07.02.2024 | 170,70 | 178,90 | 170,70 | 178,90 | 5,98% | 290,00 |
06.02.2024 | 177,20 | 177,20 | 156,00 | 168,80 | -18,69% | 770,00 |
05.02.2024 | 205,60 | 220,00 | 204,40 | 207,60 | 0,19% | 214,00 |
02.02.2024 | 205,20 | 207,60 | 204,00 | 207,20 | 1,27% | 373,00 |
01.02.2024 | 199,60 | 204,60 | 199,60 | 204,60 | 3,75% | 67,00 |
31.01.2024 | 205,00 | 206,40 | 197,20 | 197,20 | -0,15% | 81,00 |
30.01.2024 | 197,50 | 197,50 | 197,50 | 197,50 | 0,41% | 6,00 |
29.01.2024 | 192,50 | 197,30 | 192,50 | 196,70 | 2,13% | - |
26.01.2024 | 192,60 | 192,60 | 192,60 | 192,60 | -0,47% | 65,00 |
25.01.2024 | 190,90 | 195,35 | 189,85 | 193,50 | 1,95% | - |
24.01.2024 | 190,90 | 190,90 | 189,80 | 189,80 | 2,98% | 4,00 |
23.01.2024 | 185,30 | 185,30 | 184,30 | 184,30 | -1,23% | 33,00 |
22.01.2024 | 188,60 | 188,60 | 186,60 | 186,60 | 2,36% | 152,00 |
19.01.2024 | 174,80 | 182,30 | 174,80 | 182,30 | 3,67% | 3,00 |
18.01.2024 | 171,05 | 175,85 | 171,05 | 175,85 | 2,66% | - |
17.01.2024 | 172,85 | 172,85 | 169,45 | 171,30 | -1,13% | - |
16.01.2024 | 171,80 | 173,90 | 171,50 | 173,25 | -0,14% | - |
15.01.2024 | 173,40 | 173,50 | 173,40 | 173,50 | 1,58% | 4,00 |
12.01.2024 | 171,90 | 171,90 | 170,80 | 170,80 | 1,55% | 65,00 |
11.01.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -1,41% | 1,00 |
10.01.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -1,24% | 8,00 |
09.01.2024 | 171,75 | 173,15 | 168,95 | 172,75 | 0,32% | - |
08.01.2024 | 169,30 | 172,20 | 169,30 | 172,20 | 3,73% | 41,00 |
05.01.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,78% | 4,00 |
04.01.2024 | 169,75 | 169,90 | 166,85 | 167,30 | -1,50% | - |
03.01.2024 | 172,45 | 174,30 | 169,70 | 169,85 | 0,68% | - |
02.01.2024 | 173,90 | 174,20 | 168,70 | 168,70 | -3,98% | 42,00 |
29.12.2023 | 175,70 | 175,70 | 175,70 | 175,70 | -1,18% | 3,00 |
28.12.2023 | 179,50 | 179,50 | 176,90 | 177,80 | 0,40% | 23,00 |
27.12.2023 | 178,00 | 178,00 | 177,10 | 177,10 | 1,55% | 49,00 |
22.12.2023 | 173,55 | 175,55 | 172,95 | 174,40 | 1,81% | - |
21.12.2023 | 171,30 | 171,30 | 171,30 | 171,30 | -0,44% | 1,00 |
20.12.2023 | 175,05 | 178,25 | 171,75 | 172,05 | -1,60% | - |
19.12.2023 | 175,85 | 180,00 | 172,45 | 174,85 | -0,74% | - |
18.12.2023 | 173,05 | 176,95 | 170,75 | 176,15 | 2,23% | - |
15.12.2023 | 172,30 | 172,30 | 172,30 | 172,30 | 2,01% | 1,00 |
14.12.2023 | 163,20 | 168,90 | 161,10 | 168,90 | 4,29% | 76,00 |
13.12.2023 | 159,10 | 162,65 | 158,70 | 161,95 | 2,08% | - |
12.12.2023 | 158,65 | 159,35 | 156,15 | 158,65 | -0,25% | - |
11.12.2023 | 154,40 | 159,75 | 154,20 | 159,05 | 3,15% | - |
08.12.2023 | 153,10 | 156,30 | 152,60 | 154,20 | 2,32% | - |
07.12.2023 | 151,70 | 151,70 | 150,70 | 150,70 | -0,03% | 2,00 |