111,925€
-12,51%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 149,52 | 152,13 | 149,27 | 151,35 | 0,73% | 64,00 |
| 13.01.2025 | 150,65 | 150,80 | 147,48 | 150,25 | -0,02% | 693,00 |
| 10.01.2025 | 149,35 | 152,40 | 147,20 | 150,27 | 0,65% | 56,00 |
| 09.01.2025 | 149,25 | 149,95 | 148,40 | 149,30 | 0,03% | 39,00 |
| 08.01.2025 | 147,80 | 149,65 | 146,18 | 149,25 | 1,07% | 177,00 |
| 07.01.2025 | 146,10 | 150,27 | 145,65 | 147,68 | 0,96% | 67,00 |
| 06.01.2025 | 145,10 | 147,43 | 144,70 | 146,27 | 0,83% | 223,00 |
| 03.01.2025 | 139,23 | 146,52 | 138,25 | 145,08 | 4,24% | 287,00 |
| 02.01.2025 | 138,40 | 141,23 | 138,40 | 139,18 | 0,69% | 137,00 |
| 30.12.2024 | 139,52 | 139,68 | 138,08 | 138,23 | -1,25% | 52,00 |
| 27.12.2024 | 141,73 | 141,85 | 139,68 | 139,98 | 0,02% | 710,00 |
| 23.12.2024 | 138,08 | 141,00 | 137,93 | 139,95 | 0,85% | 983,00 |
| 20.12.2024 | 135,33 | 139,90 | 133,10 | 138,77 | 2,51% | 952,00 |
| 19.12.2024 | 140,43 | 141,45 | 132,90 | 135,38 | -1,88% | 1.509,00 |
| 18.12.2024 | 127,68 | 144,20 | 127,00 | 137,98 | 8,13% | 1.092,00 |
| 17.12.2024 | 128,23 | 128,83 | 126,73 | 127,60 | -0,58% | 156,00 |
| 16.12.2024 | 128,63 | 130,10 | 126,83 | 128,35 | -0,43% | 41,00 |
| 13.12.2024 | 127,75 | 129,00 | 127,13 | 128,90 | 0,90% | - |
| 12.12.2024 | 126,95 | 127,95 | 125,35 | 127,75 | 0,26% | 101,00 |
| 11.12.2024 | 126,13 | 127,75 | 124,65 | 127,43 | 1,21% | 87,00 |
| 10.12.2024 | 127,13 | 128,00 | 125,35 | 125,90 | -1,10% | 22,00 |
| 09.12.2024 | 128,52 | 129,10 | 127,20 | 127,30 | -0,72% | 148,00 |
| 06.12.2024 | 128,33 | 129,48 | 127,55 | 128,23 | 0,02% | 238,00 |
| 05.12.2024 | 129,77 | 129,80 | 128,10 | 128,20 | -1,23% | 80,00 |
| 04.12.2024 | 129,08 | 130,60 | 128,55 | 129,80 | 0,66% | 52,00 |
| 03.12.2024 | 128,77 | 129,43 | 127,63 | 128,95 | 0,10% | 62,00 |
| 02.12.2024 | 128,70 | 131,00 | 128,63 | 128,83 | 0,43% | 131,00 |
| 29.11.2024 | 126,38 | 128,75 | 126,13 | 128,27 | 1,26% | 40,00 |
| 28.11.2024 | 126,55 | 126,75 | 126,00 | 126,68 | 0,36% | 6,00 |
| 27.11.2024 | 126,70 | 126,80 | 124,28 | 126,23 | -0,41% | 50,00 |
| 26.11.2024 | 127,95 | 128,02 | 126,28 | 126,75 | -0,84% | 1,00 |
| 25.11.2024 | 125,80 | 130,70 | 125,25 | 127,83 | 1,45% | 39,00 |
| 22.11.2024 | 124,85 | 126,30 | 124,48 | 126,00 | 1,04% | 109,00 |
| 21.11.2024 | 121,53 | 125,70 | 120,90 | 124,70 | 2,38% | - |
| 20.11.2024 | 120,78 | 122,38 | 120,13 | 121,80 | 1,08% | 25,00 |
| 19.11.2024 | 121,18 | 121,60 | 119,35 | 120,50 | -0,50% | 37,00 |
| 18.11.2024 | 121,75 | 122,28 | 120,35 | 121,10 | -0,68% | 1,00 |
| 15.11.2024 | 121,70 | 122,50 | 120,10 | 121,93 | -0,57% | 49,00 |
| 14.11.2024 | 124,70 | 125,60 | 122,10 | 122,63 | -1,86% | 151,00 |
| 13.11.2024 | 124,85 | 126,40 | 123,55 | 124,95 | -0,24% | 176,00 |
| 12.11.2024 | 127,33 | 127,83 | 125,15 | 125,25 | -1,44% | 245,00 |
| 11.11.2024 | 126,20 | 128,27 | 125,95 | 127,08 | 0,34% | 226,00 |
| 08.11.2024 | 127,43 | 127,85 | 126,15 | 126,65 | -0,43% | 150,00 |