166,375€
2,68%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 162,40 | 168,55 | 162,30 | 166,02 | 2,47% | - |
| 02.05.2024 | 161,75 | 163,63 | 158,02 | 162,02 | -0,38% | - |
| 30.04.2024 | 164,18 | 166,80 | 162,18 | 162,65 | -0,93% | - |
| 29.04.2024 | 164,77 | 167,38 | 163,75 | 164,18 | 0,03% | - |
| 26.04.2024 | 162,05 | 165,45 | 160,38 | 164,13 | 2,15% | - |
| 25.04.2024 | 158,68 | 161,18 | 156,43 | 160,68 | 1,07% | - |
| 24.04.2024 | 157,60 | 161,23 | 154,00 | 158,98 | 0,97% | - |
| 23.04.2024 | 154,90 | 159,43 | 153,73 | 157,45 | 2,32% | - |
| 22.04.2024 | 152,33 | 155,00 | 151,55 | 153,88 | 1,05% | - |
| 19.04.2024 | 154,90 | 155,83 | 150,02 | 152,27 | -1,85% | - |
| 18.04.2024 | 155,05 | 158,95 | 154,00 | 155,15 | -0,35% | - |
| 17.04.2024 | 162,77 | 163,65 | 155,18 | 155,70 | -4,36% | - |
| 16.04.2024 | 162,73 | 163,70 | 161,48 | 162,80 | -0,03% | - |
| 15.04.2024 | 163,52 | 164,45 | 161,20 | 162,85 | 0,05% | - |
| 12.04.2024 | 166,40 | 167,73 | 161,13 | 162,77 | -2,27% | - |
| 11.04.2024 | 164,63 | 168,20 | 163,80 | 166,55 | 1,20% | - |
| 10.04.2024 | 175,75 | 175,75 | 164,02 | 164,58 | -5,55% | 8,00 |
| 09.04.2024 | 174,95 | 175,33 | 171,63 | 174,25 | 0,09% | - |
| 08.04.2024 | 173,05 | 177,93 | 172,68 | 174,10 | 0,40% | - |
| 05.04.2024 | 173,85 | 176,05 | 172,38 | 173,40 | 0,51% | - |
| 04.04.2024 | 175,40 | 179,20 | 172,30 | 172,52 | -1,78% | - |
| 03.04.2024 | 172,18 | 176,77 | 170,52 | 175,65 | 1,99% | - |
| 02.04.2024 | 176,13 | 179,10 | 167,45 | 172,23 | -1,70% | - |
| 28.03.2024 | 176,05 | 179,75 | 174,35 | 175,20 | -0,90% | - |
| 27.03.2024 | 172,15 | 176,95 | 172,15 | 176,80 | 2,49% | - |
| 26.03.2024 | 177,25 | 179,40 | 172,20 | 172,50 | -2,68% | - |
| 25.03.2024 | 181,35 | 182,45 | 175,70 | 177,25 | -2,31% | - |
| 22.03.2024 | 189,85 | 190,50 | 180,10 | 181,45 | -4,75% | - |
| 21.03.2024 | 176,70 | 191,40 | 174,70 | 190,50 | 8,24% | - |
| 20.03.2024 | 177,40 | 178,95 | 171,70 | 176,00 | -0,87% | - |
| 19.03.2024 | 181,05 | 182,50 | 173,25 | 177,55 | -2,53% | - |
| 18.03.2024 | 183,55 | 187,50 | 181,50 | 182,15 | -0,76% | - |
| 15.03.2024 | 182,35 | 183,95 | 177,65 | 183,55 | 1,05% | - |
| 14.03.2024 | 184,65 | 185,75 | 180,05 | 181,65 | -1,68% | - |
| 13.03.2024 | 184,15 | 186,70 | 180,80 | 184,75 | 0,43% | 6,00 |
| 12.03.2024 | 184,60 | 185,90 | 181,70 | 183,95 | -0,73% | - |
| 11.03.2024 | 196,10 | 196,80 | 183,35 | 185,30 | -7,90% | - |
| 08.03.2024 | 201,40 | 206,00 | 196,00 | 201,20 | -0,25% | - |
| 07.03.2024 | 207,20 | 208,30 | 200,20 | 201,70 | -2,37% | 100,00 |
| 06.03.2024 | 202,80 | 206,80 | 202,20 | 206,60 | 1,57% | - |
| 05.03.2024 | 203,60 | 205,40 | 199,05 | 203,40 | -0,25% | - |
| 04.03.2024 | 201,40 | 207,70 | 199,55 | 203,90 | 0,94% | - |
| 01.03.2024 | 200,80 | 203,80 | 198,65 | 202,00 | 0,60% | - |
| 29.02.2024 | 188,20 | 200,90 | 187,25 | 200,80 | 6,70% | - |
| 28.02.2024 | 186,60 | 191,65 | 184,75 | 188,20 | 0,86% | - |
| 27.02.2024 | 184,05 | 188,50 | 183,20 | 186,60 | 1,33% | - |
| 26.02.2024 | 183,65 | 185,80 | 182,25 | 184,15 | 0,14% | - |
| 23.02.2024 | 185,60 | 186,80 | 177,65 | 183,90 | -0,70% | - |
| 22.02.2024 | 174,90 | 187,95 | 173,75 | 185,20 | 6,31% | 40,00 |
| 21.02.2024 | 169,85 | 174,45 | 166,90 | 174,20 | 2,32% | - |
| 20.02.2024 | 182,50 | 182,85 | 169,20 | 170,25 | -6,71% | - |
| 19.02.2024 | 182,55 | 183,05 | 182,40 | 182,50 | 0,11% | - |
| 16.02.2024 | 187,65 | 189,05 | 181,85 | 182,30 | -2,67% | - |
| 15.02.2024 | 188,30 | 189,40 | 184,75 | 187,30 | -0,53% | - |
| 14.02.2024 | 181,55 | 189,55 | 180,75 | 188,30 | 3,80% | - |
| 13.02.2024 | 190,05 | 190,10 | 178,50 | 181,40 | -4,60% | - |
| 12.02.2024 | 189,60 | 193,15 | 187,25 | 190,15 | 0,24% | - |
| 09.02.2024 | 182,05 | 190,30 | 179,85 | 189,70 | 4,49% | - |
| 08.02.2024 | 178,55 | 187,50 | 176,55 | 181,55 | 1,51% | 5,00 |
| 07.02.2024 | 168,85 | 179,25 | 167,80 | 178,85 | 5,73% | 8,00 |
| 06.02.2024 | 188,50 | 188,50 | 154,85 | 169,15 | -10,29% | 50,00 |
| 05.02.2024 | 207,30 | 219,80 | 181,45 | 188,55 | -9,04% | 24,00 |
| 02.02.2024 | 205,10 | 208,50 | 202,60 | 207,30 | 1,72% | - |
| 01.02.2024 | 197,35 | 204,60 | 197,30 | 203,80 | 2,77% | 50,00 |
| 31.01.2024 | 201,40 | 206,40 | 197,65 | 198,30 | -2,22% | 100,00 |
| 30.01.2024 | 196,35 | 203,50 | 195,50 | 202,80 | 3,05% | - |
| 29.01.2024 | 192,45 | 197,30 | 192,45 | 196,80 | 2,15% | - |
| 26.01.2024 | 193,25 | 194,50 | 189,85 | 192,65 | -0,31% | - |
| 25.01.2024 | 190,55 | 195,35 | 189,85 | 193,25 | 1,55% | - |
| 24.01.2024 | 187,30 | 193,75 | 186,55 | 190,30 | 1,60% | - |
| 23.01.2024 | 186,90 | 189,10 | 185,55 | 187,30 | 0,11% | - |
| 22.01.2024 | 185,35 | 191,05 | 185,25 | 187,10 | 0,67% | - |
| 19.01.2024 | 176,00 | 186,00 | 174,80 | 185,85 | 5,78% | - |
| 18.01.2024 | 171,50 | 176,05 | 171,00 | 175,70 | 2,63% | - |
| 17.01.2024 | 173,15 | 173,40 | 169,45 | 171,20 | -1,10% | - |
| 16.01.2024 | 172,35 | 173,90 | 171,50 | 173,10 | 0,44% | - |
| 15.01.2024 | 172,45 | 172,60 | 171,90 | 172,35 | 0,09% | - |
| 12.01.2024 | 171,80 | 174,45 | 170,85 | 172,20 | 0,44% | - |
| 11.01.2024 | 169,15 | 172,35 | 166,95 | 171,45 | 1,27% | - |
| 10.01.2024 | 173,10 | 175,10 | 169,05 | 169,30 | -2,14% | - |
| 09.01.2024 | 172,05 | 173,15 | 168,95 | 173,00 | 0,73% | - |
| 08.01.2024 | 167,65 | 173,45 | 165,50 | 171,75 | 1,96% | - |
| 05.01.2024 | 166,85 | 170,65 | 165,60 | 168,45 | 0,63% | - |
| 04.01.2024 | 169,85 | 169,90 | 166,75 | 167,40 | -1,44% | - |
| 03.01.2024 | 173,70 | 174,30 | 169,65 | 169,85 | -1,71% | 20,00 |
| 02.01.2024 | 177,35 | 177,35 | 169,10 | 172,80 | -2,57% | 20,00 |
| 29.12.2023 | 178,00 | 178,35 | 176,95 | 177,35 | -0,37% | - |
| 28.12.2023 | 178,35 | 179,15 | 176,50 | 178,00 | -0,03% | 2,00 |
| 27.12.2023 | 174,30 | 180,50 | 174,30 | 178,05 | 2,15% | - |
| 22.12.2023 | 173,80 | 175,60 | 172,95 | 174,30 | 0,37% | - |
| 21.12.2023 | 172,05 | 174,75 | 171,35 | 173,65 | 0,93% | - |
| 20.12.2023 | 174,60 | 178,20 | 171,75 | 172,05 | -1,52% | - |
| 19.12.2023 | 175,90 | 180,05 | 172,45 | 174,70 | -0,85% | 10,00 |
| 18.12.2023 | 173,35 | 176,95 | 170,55 | 176,20 | 2,68% | 15,00 |
| 15.12.2023 | 170,90 | 172,50 | 168,35 | 171,60 | 1,06% | - |
| 14.12.2023 | 161,80 | 170,75 | 161,10 | 169,80 | 4,81% | - |
| 13.12.2023 | 158,90 | 162,65 | 158,30 | 162,00 | 2,11% | - |
| 12.12.2023 | 158,85 | 159,80 | 156,10 | 158,65 | -0,31% | - |
| 11.12.2023 | 154,35 | 159,75 | 154,20 | 159,15 | 3,04% | - |
| 08.12.2023 | 153,00 | 156,30 | 152,60 | 154,45 | 1,05% | - |