162,275€
-3,03%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,12% | 42,00 |
| 22.04.2024 | 152,83 | 154,90 | 151,65 | 152,83 | 0,00% | - |
| 19.04.2024 | 154,50 | 155,83 | 152,83 | 152,83 | -3,37% | - |
| 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 | -3,79% | 25,00 |
| 16.04.2024 | 162,70 | 163,70 | 161,13 | 163,08 | -0,26% | - |
| 15.04.2024 | 164,45 | 164,45 | 163,50 | 163,50 | 0,06% | 41,00 |
| 12.04.2024 | 167,23 | 167,68 | 161,02 | 163,40 | -1,01% | - |
| 11.04.2024 | 164,73 | 168,58 | 163,85 | 165,08 | -0,35% | - |
| 10.04.2024 | 166,30 | 166,65 | 165,65 | 165,65 | -4,32% | 18,00 |
| 09.04.2024 | 173,73 | 175,73 | 171,43 | 173,13 | -0,67% | - |
| 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 | -0,36% | 29,00 |
| 04.04.2024 | 175,55 | 178,80 | 173,50 | 175,48 | 0,91% | - |
| 03.04.2024 | 171,93 | 174,08 | 170,15 | 173,90 | -0,51% | - |
| 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 | 0,23% | 96,00 |
| 27.03.2024 | 172,35 | 176,05 | 171,70 | 174,60 | 0,72% | - |
| 26.03.2024 | 177,40 | 179,45 | 172,80 | 173,35 | -4,60% | - |
| 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 | -3,72% | 8,00 |
| 18.03.2024 | 183,65 | 187,45 | 181,00 | 184,05 | 0,90% | - |
| 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 | 1,06% | 178,00 |
| 12.03.2024 | 184,90 | 185,80 | 181,15 | 183,15 | -0,25% | - |
| 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 | -6,12% | 181,00 |
| 19.02.2024 | 182,50 | 183,05 | 182,40 | 183,00 | -2,37% | - |
| 16.02.2024 | 187,65 | 187,90 | 182,00 | 187,45 | 0,19% | - |
| 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 | 1,28% | 6,00 |
| 29.01.2024 | 192,70 | 196,20 | 192,70 | 195,00 | 1,25% | - |
| 26.01.2024 | 192,60 | 192,60 | 192,60 | 192,60 | -1,38% | 65,00 |
| 25.01.2024 | 190,80 | 195,30 | 190,00 | 195,30 | 2,90% | - |
| 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 | 4,14% | 3,00 |
| 18.01.2024 | 171,20 | 175,55 | 171,10 | 175,05 | 2,73% | - |
| 17.01.2024 | 172,75 | 172,75 | 169,20 | 170,40 | -1,53% | - |
| 16.01.2024 | 171,70 | 173,75 | 171,45 | 173,05 | -0,26% | - |
| 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 | -0,38% | 8,00 |
| 09.01.2024 | 171,70 | 171,85 | 168,70 | 171,25 | -0,55% | - |
| 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 | -1,13% | 4,00 |
| 04.01.2024 | 169,60 | 170,30 | 166,85 | 167,90 | -3,37% | - |
| 03.01.2024 | 172,45 | 174,10 | 170,35 | 173,75 | 2,99% | - |
| 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 | 1,17% | 49,00 |
| 22.12.2023 | 173,40 | 175,65 | 172,95 | 175,05 | 2,19% | - |
| 21.12.2023 | 171,30 | 171,30 | 171,30 | 171,30 | -2,53% | 1,00 |
| 20.12.2023 | 174,80 | 178,65 | 174,25 | 175,75 | -0,31% | - |
| 19.12.2023 | 175,70 | 179,95 | 174,55 | 176,30 | 1,91% | - |
| 18.12.2023 | 172,90 | 173,65 | 170,60 | 173,00 | 0,41% | - |
| 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 | 5,56% | 76,00 |
| 13.12.2023 | 159,10 | 162,10 | 159,10 | 160,00 | 1,98% | - |
| 12.12.2023 | 158,75 | 159,30 | 156,55 | 156,90 | -0,32% | - |
| 11.12.2023 | 154,45 | 158,75 | 154,20 | 157,40 | 1,61% | - |
| 08.12.2023 | 153,10 | 156,75 | 152,00 | 154,90 | 2,79% | - |
| 07.12.2023 | 151,70 | 151,70 | 150,70 | 150,70 | -1,70% | 2,00 |
| 06.12.2023 | 152,90 | 156,05 | 152,70 | 153,30 | 0,66% | - |