112,000€
-10,29%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 121,65 | 121,65 | 117,00 | 117,00 | -6,29% | 63,00 |
| 02.04.2025 | 125,70 | 125,70 | 124,85 | 124,85 | 1,13% | - |
| 01.04.2025 | 125,30 | 125,30 | 123,45 | 123,45 | -0,48% | 10,00 |
| 31.03.2025 | 122,40 | 124,05 | 122,40 | 124,05 | -1,43% | - |
| 28.03.2025 | 128,10 | 128,10 | 125,85 | 125,85 | -3,19% | - |
| 27.03.2025 | 131,80 | 131,80 | 130,00 | 130,00 | -1,66% | 20,00 |
| 26.03.2025 | 137,40 | 137,40 | 132,20 | 132,20 | -3,33% | 15,00 |
| 25.03.2025 | 136,05 | 136,75 | 136,05 | 136,75 | -1,65% | 36,00 |
| 24.03.2025 | 136,80 | 139,05 | 136,60 | 139,05 | 4,47% | 48,00 |
| 21.03.2025 | 132,60 | 133,10 | 129,45 | 133,10 | -2,13% | 36,00 |
| 20.03.2025 | 127,10 | 140,00 | 127,10 | 136,00 | 9,77% | 157,00 |
| 19.03.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -1,31% | - |
| 18.03.2025 | 127,05 | 127,05 | 123,20 | 125,55 | -1,14% | 30,00 |
| 17.03.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 2,46% | 3,00 |
| 14.03.2025 | 120,70 | 123,95 | 120,70 | 123,95 | 0,61% | 3,00 |
| 13.03.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,24% | - |
| 12.03.2025 | 120,95 | 122,90 | 120,95 | 122,90 | 0,08% | - |
| 11.03.2025 | 121,50 | 122,80 | 120,65 | 122,80 | 0,49% | 231,00 |
| 10.03.2025 | 128,10 | 128,10 | 122,20 | 122,20 | -3,28% | 17,00 |
| 07.03.2025 | 127,35 | 127,35 | 126,35 | 126,35 | -1,44% | - |
| 06.03.2025 | 132,05 | 132,05 | 127,50 | 128,20 | -2,88% | 14,00 |
| 05.03.2025 | 136,00 | 136,00 | 131,70 | 132,00 | -1,86% | 45,00 |
| 04.03.2025 | 138,35 | 138,35 | 133,75 | 134,50 | -5,85% | 20,00 |
| 03.03.2025 | 150,00 | 150,00 | 142,85 | 142,85 | -2,19% | 57,00 |
| 28.02.2025 | 147,65 | 147,65 | 146,05 | 146,05 | -3,91% | 26,00 |
| 27.02.2025 | 151,70 | 152,00 | 149,15 | 152,00 | -1,17% | 17,00 |
| 26.02.2025 | 150,45 | 154,80 | 150,45 | 153,80 | -0,13% | 34,00 |
| 25.02.2025 | 150,90 | 154,80 | 150,90 | 154,00 | 1,02% | 216,00 |
| 24.02.2025 | 155,05 | 155,05 | 152,45 | 152,45 | -4,36% | - |
| 21.02.2025 | 157,60 | 159,40 | 157,60 | 159,40 | 1,21% | 194,00 |
| 20.02.2025 | 161,00 | 161,05 | 157,50 | 157,50 | -2,26% | 7,00 |
| 19.02.2025 | 162,30 | 162,30 | 161,15 | 161,15 | 0,40% | - |
| 18.02.2025 | 160,95 | 160,95 | 160,50 | 160,50 | -0,40% | 5,00 |
| 17.02.2025 | 161,15 | 161,15 | 161,15 | 161,15 | 0,72% | - |
| 14.02.2025 | 160,60 | 160,60 | 160,00 | 160,00 | -0,22% | - |
| 13.02.2025 | 161,40 | 161,40 | 160,35 | 160,35 | 0,44% | - |
| 12.02.2025 | 160,75 | 160,75 | 159,65 | 159,65 | 0,06% | - |
| 11.02.2025 | 160,45 | 160,45 | 159,55 | 159,55 | -0,68% | - |
| 10.02.2025 | 159,90 | 160,65 | 159,90 | 160,65 | 0,56% | - |
| 07.02.2025 | 158,05 | 159,75 | 158,05 | 159,75 | -0,53% | - |
| 06.02.2025 | 157,00 | 160,60 | 157,00 | 160,60 | 4,02% | 8,00 |
| 05.02.2025 | 154,35 | 158,00 | 154,35 | 154,40 | 0,75% | 4,00 |
| 04.02.2025 | 154,10 | 154,10 | 153,25 | 153,25 | -0,45% | - |
| 03.02.2025 | 154,30 | 156,45 | 151,65 | 153,95 | -1,57% | 67,00 |
| 31.01.2025 | 156,15 | 158,00 | 156,15 | 156,40 | 1,39% | 113,00 |
| 30.01.2025 | 154,30 | 154,30 | 154,25 | 154,25 | -0,32% | - |
| 29.01.2025 | 154,45 | 158,65 | 154,45 | 154,75 | 0,42% | 3,00 |
| 28.01.2025 | 154,30 | 154,30 | 152,20 | 154,10 | 2,32% | 109,00 |
| 27.01.2025 | 162,00 | 162,00 | 150,60 | 150,60 | -8,20% | 525,00 |
| 24.01.2025 | 161,70 | 164,05 | 161,70 | 164,05 | 2,53% | - |
| 23.01.2025 | 160,55 | 164,05 | 160,00 | 160,00 | -1,05% | 1,00 |
| 22.01.2025 | 159,60 | 161,70 | 159,60 | 161,70 | -0,03% | - |
| 21.01.2025 | 157,05 | 161,75 | 157,05 | 161,75 | -4,82% | 4,00 |
| 20.01.2025 | 160,00 | 169,95 | 160,00 | 169,95 | 6,09% | 52,00 |
| 17.01.2025 | 155,75 | 160,80 | 155,75 | 160,20 | 1,91% | 96,00 |
| 16.01.2025 | 153,25 | 157,20 | 153,25 | 157,20 | 2,95% | 2,00 |
| 15.01.2025 | 150,90 | 152,80 | 150,90 | 152,70 | 1,94% | 2,00 |
| 14.01.2025 | 148,85 | 149,80 | 148,85 | 149,80 | 0,71% | - |
| 13.01.2025 | 148,75 | 148,75 | 148,75 | 148,75 | 0,68% | - |
| 10.01.2025 | 148,80 | 148,80 | 147,75 | 147,75 | -0,57% | - |
| 09.01.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 1,47% | 10,00 |
| 08.01.2025 | 147,10 | 147,10 | 146,45 | 146,45 | -0,31% | - |
| 07.01.2025 | 145,05 | 146,90 | 145,05 | 146,90 | 0,75% | - |
| 06.01.2025 | 144,40 | 145,95 | 144,40 | 145,80 | -0,24% | 6,00 |
| 03.01.2025 | 138,60 | 146,15 | 138,60 | 146,15 | 3,87% | 35,00 |
| 02.01.2025 | 138,50 | 140,70 | 138,50 | 140,70 | 1,30% | - |
| 30.12.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -1,03% | - |
| 27.12.2024 | 142,95 | 142,95 | 140,35 | 140,35 | 1,67% | 101,00 |
| 23.12.2024 | 138,05 | 138,05 | 138,05 | 138,05 | 2,49% | - |
| 20.12.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -3,79% | - |
| 19.12.2024 | 137,05 | 141,00 | 137,05 | 140,00 | -0,60% | 22,00 |
| 18.12.2024 | 127,10 | 141,25 | 127,10 | 140,85 | 10,30% | 302,00 |
| 17.12.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -0,27% | - |
| 16.12.2024 | 128,05 | 128,05 | 128,05 | 128,05 | 0,79% | - |
| 13.12.2024 | 127,20 | 127,20 | 127,05 | 127,05 | 0,55% | - |
| 12.12.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -0,16% | - |
| 11.12.2024 | 125,55 | 126,55 | 125,55 | 126,55 | 0,32% | - |
| 10.12.2024 | 126,55 | 126,55 | 126,15 | 126,15 | -1,71% | - |
| 09.12.2024 | 127,95 | 128,35 | 127,95 | 128,35 | 0,12% | - |
| 06.12.2024 | 127,75 | 128,20 | 127,75 | 128,20 | -0,47% | - |
| 05.12.2024 | 129,20 | 129,20 | 128,80 | 128,80 | -0,85% | - |
| 04.12.2024 | 128,80 | 129,90 | 128,80 | 129,90 | 1,80% | - |
| 03.12.2024 | 128,20 | 128,20 | 127,60 | 127,60 | -2,03% | - |
| 02.12.2024 | 128,30 | 130,25 | 128,30 | 130,25 | 2,72% | - |
| 29.11.2024 | 125,85 | 126,80 | 125,85 | 126,80 | 0,63% | - |
| 28.11.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 0,80% | - |
| 27.11.2024 | 126,10 | 126,10 | 125,00 | 125,00 | -1,07% | - |
| 26.11.2024 | 127,40 | 127,40 | 126,35 | 126,35 | -2,17% | - |
| 25.11.2024 | 125,25 | 129,15 | 125,25 | 129,15 | 2,87% | - |
| 22.11.2024 | 124,30 | 125,55 | 124,30 | 125,55 | 0,66% | - |
| 21.11.2024 | 120,20 | 125,88 | 119,40 | 124,73 | 2,99% | 56,00 |
| 20.11.2024 | 120,25 | 121,10 | 120,25 | 121,10 | 1,30% | - |
| 19.11.2024 | 120,65 | 120,65 | 119,55 | 119,55 | -1,60% | - |
| 18.11.2024 | 121,25 | 121,50 | 121,25 | 121,50 | -0,12% | - |
| 15.11.2024 | 121,20 | 121,65 | 121,20 | 121,65 | -0,45% | - |
| 14.11.2024 | 124,15 | 124,15 | 122,20 | 122,20 | -2,51% | - |
| 13.11.2024 | 124,30 | 125,35 | 124,30 | 125,35 | -1,38% | - |
| 12.11.2024 | 126,05 | 127,10 | 126,05 | 127,10 | 0,24% | - |
| 11.11.2024 | 126,50 | 126,80 | 126,50 | 126,80 | 0,48% | - |
| 08.11.2024 | 126,90 | 126,90 | 126,20 | 126,20 | -0,55% | - |