155,000€
2,68%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 151,40 | 155,30 | 150,25 | 155,25 | 2,85% | 274,00 |
| 05.06.2025 | 150,75 | 152,73 | 149,43 | 150,95 | 0,27% | 249,00 |
| 04.06.2025 | 152,18 | 153,80 | 150,45 | 150,55 | -1,02% | 313,00 |
| 03.06.2025 | 146,68 | 152,23 | 145,05 | 152,10 | 3,68% | 352,00 |
| 02.06.2025 | 147,08 | 147,10 | 143,80 | 146,70 | -1,05% | 216,00 |
| 30.05.2025 | 148,90 | 149,30 | 145,73 | 148,25 | 0,00% | 328,00 |
| 29.05.2025 | 151,23 | 152,43 | 146,27 | 148,25 | -0,13% | 133,00 |
| 28.05.2025 | 149,27 | 150,43 | 147,55 | 148,45 | -0,54% | 234,00 |
| 27.05.2025 | 147,52 | 150,18 | 146,60 | 149,25 | 1,60% | 214,00 |
| 26.05.2025 | 146,10 | 147,55 | 145,95 | 146,90 | 0,82% | 221,00 |
| 23.05.2025 | 145,73 | 146,65 | 139,80 | 145,70 | -0,43% | 751,00 |
| 22.05.2025 | 145,83 | 147,65 | 144,58 | 146,33 | 0,26% | 309,00 |
| 21.05.2025 | 147,25 | 148,13 | 144,60 | 145,95 | -1,65% | 202,00 |
| 20.05.2025 | 148,52 | 151,70 | 145,58 | 148,40 | -0,24% | 884,00 |
| 19.05.2025 | 148,93 | 149,55 | 143,00 | 148,75 | -1,21% | 1.157,00 |
| 16.05.2025 | 148,43 | 150,77 | 147,93 | 150,58 | 1,18% | 196,00 |
| 15.05.2025 | 148,18 | 149,45 | 146,35 | 148,83 | -0,38% | 220,00 |
| 14.05.2025 | 149,18 | 151,40 | 146,40 | 149,40 | 0,13% | 1.285,00 |
| 13.05.2025 | 145,00 | 151,33 | 142,55 | 149,20 | 2,31% | 877,00 |
| 12.05.2025 | 138,20 | 147,05 | 138,00 | 145,83 | 6,58% | 711,00 |
| 09.05.2025 | 137,52 | 138,45 | 135,68 | 136,83 | -0,55% | 279,00 |
| 08.05.2025 | 135,88 | 139,08 | 135,25 | 137,58 | 1,93% | 1.044,00 |
| 07.05.2025 | 133,90 | 135,60 | 131,30 | 134,98 | 2,04% | 822,00 |
| 06.05.2025 | 132,38 | 132,70 | 129,70 | 132,27 | -0,26% | 11.141,00 |
| 05.05.2025 | 131,88 | 134,13 | 130,85 | 132,63 | -0,21% | 297,00 |
| 02.05.2025 | 130,30 | 134,25 | 129,50 | 132,90 | 2,78% | 111,00 |
| 30.04.2025 | 128,55 | 129,52 | 125,53 | 129,30 | 0,27% | 26,00 |
| 29.04.2025 | 128,63 | 129,43 | 126,83 | 128,95 | 0,49% | 26,00 |
| 28.04.2025 | 128,55 | 130,63 | 126,58 | 128,33 | -0,72% | 219,00 |
| 25.04.2025 | 128,75 | 130,27 | 127,35 | 129,25 | 0,78% | 446,00 |
| 24.04.2025 | 121,60 | 128,27 | 120,55 | 128,25 | 4,67% | 234,00 |
| 23.04.2025 | 118,55 | 126,10 | 118,18 | 122,53 | 5,08% | 434,00 |
| 22.04.2025 | 112,28 | 117,03 | 112,25 | 116,60 | -1,77% | 260,00 |
| 17.04.2025 | 118,80 | 119,83 | 115,88 | 118,70 | 0,85% | 134,00 |
| 16.04.2025 | 118,40 | 119,25 | 114,90 | 117,70 | -1,96% | 103,00 |
| 15.04.2025 | 117,73 | 121,08 | 116,88 | 120,05 | 1,82% | 53,00 |
| 14.04.2025 | 116,45 | 121,03 | 114,88 | 117,90 | 1,44% | 482,00 |
| 11.04.2025 | 118,10 | 118,78 | 112,88 | 116,23 | -1,30% | 140,00 |
| 10.04.2025 | 125,15 | 125,55 | 114,10 | 117,75 | -6,32% | 504,00 |
| 09.04.2025 | 106,28 | 127,23 | 104,00 | 125,70 | 14,66% | 969,00 |
| 08.04.2025 | 112,40 | 117,95 | 107,55 | 109,63 | -1,08% | 892,00 |
| 07.04.2025 | 103,00 | 114,50 | 98,96 | 110,83 | 3,55% | 1.690,00 |
| 04.04.2025 | 111,10 | 111,65 | 98,99 | 107,03 | -4,29% | 1.741,00 |
| 03.04.2025 | 123,35 | 123,45 | 108,50 | 111,83 | -12,59% | 1.621,00 |
| 02.04.2025 | 126,23 | 128,70 | 124,53 | 127,93 | 1,33% | 195,00 |
| 01.04.2025 | 125,40 | 127,13 | 123,05 | 126,25 | 0,24% | 495,00 |
| 31.03.2025 | 124,30 | 126,10 | 122,38 | 125,95 | 0,30% | 1.025,00 |
| 28.03.2025 | 128,75 | 128,80 | 125,05 | 125,58 | -2,56% | 826,00 |
| 27.03.2025 | 133,73 | 135,00 | 128,05 | 128,88 | -3,63% | 904,00 |
| 26.03.2025 | 138,23 | 138,43 | 132,45 | 133,73 | -2,73% | 845,00 |
| 25.03.2025 | 140,18 | 140,95 | 136,25 | 137,48 | -1,45% | 953,00 |
| 24.03.2025 | 135,02 | 139,90 | 134,65 | 139,50 | 3,83% | 3.522,00 |
| 21.03.2025 | 133,50 | 134,35 | 128,58 | 134,35 | 0,94% | 1.265,00 |
| 20.03.2025 | 129,30 | 142,00 | 129,27 | 133,10 | 3,66% | 2.758,00 |
| 19.03.2025 | 124,18 | 128,95 | 123,70 | 128,40 | 3,53% | 401,00 |
| 18.03.2025 | 127,30 | 127,70 | 123,70 | 124,03 | -2,09% | 788,00 |
| 17.03.2025 | 125,85 | 128,00 | 123,53 | 126,68 | 1,44% | 934,00 |
| 14.03.2025 | 120,85 | 125,60 | 120,20 | 124,88 | 3,89% | 480,00 |
| 13.03.2025 | 123,10 | 124,20 | 119,68 | 120,20 | -2,36% | 268,00 |
| 12.03.2025 | 121,20 | 125,35 | 120,60 | 123,10 | 1,57% | 1.871,00 |
| 11.03.2025 | 123,03 | 124,50 | 120,05 | 121,20 | -1,54% | 4.360,00 |
| 10.03.2025 | 128,70 | 128,93 | 121,93 | 123,10 | -4,41% | 368,00 |
| 07.03.2025 | 127,80 | 129,08 | 124,23 | 128,77 | 0,57% | 280,00 |
| 06.03.2025 | 132,52 | 132,58 | 127,65 | 128,05 | -3,47% | 518,00 |
| 05.03.2025 | 133,85 | 134,50 | 130,58 | 132,65 | -0,67% | 497,00 |
| 04.03.2025 | 139,93 | 139,93 | 132,88 | 133,55 | -4,25% | 967,00 |
| 03.03.2025 | 149,00 | 149,70 | 138,50 | 139,48 | -6,53% | 807,00 |
| 28.02.2025 | 148,25 | 149,40 | 145,95 | 149,23 | 0,93% | 379,00 |
| 27.02.2025 | 152,05 | 154,02 | 147,75 | 147,85 | -2,38% | 553,00 |
| 26.02.2025 | 150,73 | 153,95 | 150,27 | 151,45 | 1,14% | 1.090,00 |
| 25.02.2025 | 151,98 | 156,40 | 149,25 | 149,75 | -1,66% | 5.630,00 |
| 24.02.2025 | 155,50 | 156,55 | 150,85 | 152,27 | -2,00% | 409,00 |
| 21.02.2025 | 158,33 | 159,58 | 154,60 | 155,38 | -1,83% | 338,00 |
| 20.02.2025 | 161,90 | 162,65 | 157,02 | 158,27 | -2,40% | 64,00 |
| 19.02.2025 | 163,02 | 164,40 | 161,70 | 162,18 | 0,00% | 297,00 |
| 18.02.2025 | 161,55 | 163,80 | 160,55 | 162,18 | 0,56% | 72,00 |
| 17.02.2025 | 161,90 | 162,70 | 160,45 | 161,27 | -0,28% | 81,00 |
| 14.02.2025 | 161,48 | 162,02 | 160,40 | 161,73 | 0,34% | 70,00 |
| 13.02.2025 | 162,13 | 163,13 | 159,75 | 161,18 | -0,77% | 330,00 |
| 12.02.2025 | 161,48 | 163,02 | 158,20 | 162,43 | 0,51% | 366,00 |
| 11.02.2025 | 161,23 | 161,90 | 160,02 | 161,60 | 0,08% | 89,00 |
| 10.02.2025 | 160,65 | 162,90 | 159,80 | 161,48 | 0,86% | 383,00 |
| 07.02.2025 | 161,50 | 163,25 | 159,33 | 160,10 | 0,47% | 80,00 |
| 06.02.2025 | 157,73 | 160,15 | 157,73 | 159,35 | 1,46% | 177,00 |
| 05.02.2025 | 155,30 | 158,23 | 154,90 | 157,05 | 0,75% | 61,00 |
| 04.02.2025 | 154,73 | 156,55 | 153,68 | 155,88 | 0,65% | 111,00 |
| 03.02.2025 | 155,95 | 157,15 | 151,85 | 154,88 | -1,07% | 421,00 |
| 31.01.2025 | 156,85 | 159,55 | 155,45 | 156,55 | 0,27% | 154,00 |
| 30.01.2025 | 154,95 | 157,63 | 154,18 | 156,13 | 0,99% | 139,00 |
| 29.01.2025 | 155,33 | 159,00 | 153,98 | 154,60 | -0,05% | 198,00 |
| 28.01.2025 | 153,10 | 161,00 | 152,33 | 154,68 | 2,13% | 352,00 |
| 27.01.2025 | 164,63 | 164,65 | 148,20 | 151,45 | -8,27% | 1.919,00 |
| 24.01.2025 | 163,70 | 166,50 | 162,40 | 165,10 | 0,36% | 444,00 |
| 23.01.2025 | 162,25 | 164,68 | 160,02 | 164,50 | 1,28% | 405,00 |
| 22.01.2025 | 161,18 | 164,10 | 159,88 | 162,43 | 0,98% | 710,00 |
| 21.01.2025 | 161,43 | 162,20 | 158,68 | 160,85 | -0,11% | 2.100,00 |
| 20.01.2025 | 159,65 | 169,02 | 159,65 | 161,02 | 1,45% | 1.521,00 |
| 17.01.2025 | 158,80 | 161,85 | 157,05 | 158,73 | 0,95% | 3.684,00 |
| 16.01.2025 | 153,90 | 158,20 | 153,63 | 157,23 | 2,33% | 880,00 |
| 15.01.2025 | 151,60 | 154,35 | 150,80 | 153,65 | 1,52% | 692,00 |