111,250€
-12,88%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 123,30 | 123,43 | 108,03 | 111,93 | -12,47% | 230,00 |
| 02.04.2025 | 126,20 | 128,63 | 123,80 | 127,88 | 1,17% | - |
| 01.04.2025 | 125,55 | 127,60 | 122,65 | 126,40 | 0,48% | - |
| 31.03.2025 | 124,30 | 126,10 | 122,28 | 125,80 | -7,04% | - |
| 28.03.2025 | 128,75 | 137,25 | 124,53 | 135,33 | -1,65% | - |
| 27.03.2025 | 133,80 | 138,15 | 126,95 | 137,60 | -1,42% | 30,00 |
| 26.03.2025 | 138,23 | 139,58 | 131,80 | 139,58 | -2,31% | - |
| 25.03.2025 | 140,18 | 143,43 | 135,50 | 142,88 | 4,36% | 100,00 |
| 24.03.2025 | 135,02 | 138,83 | 132,02 | 136,90 | 2,85% | 40,00 |
| 21.03.2025 | 133,50 | 135,43 | 127,85 | 133,10 | -1,04% | - |
| 20.03.2025 | 129,30 | 141,48 | 129,27 | 134,50 | 4,79% | 29,00 |
| 19.03.2025 | 124,18 | 131,13 | 123,70 | 128,35 | 1,78% | 59,00 |
| 18.03.2025 | 127,30 | 128,35 | 123,05 | 126,10 | -2,02% | 60,00 |
| 17.03.2025 | 125,70 | 128,98 | 123,78 | 128,70 | 3,81% | 8,00 |
| 14.03.2025 | 120,85 | 125,33 | 120,20 | 123,98 | 3,31% | - |
| 13.03.2025 | 123,10 | 124,20 | 119,75 | 120,00 | -0,08% | - |
| 12.03.2025 | 121,20 | 125,40 | 120,10 | 120,10 | -1,42% | 210,00 |
| 11.03.2025 | 122,98 | 124,50 | 120,05 | 121,83 | -0,98% | 276,00 |
| 10.03.2025 | 128,68 | 128,83 | 121,95 | 123,03 | -4,59% | 2.016,00 |
| 07.03.2025 | 127,20 | 129,25 | 124,25 | 128,95 | 0,62% | 68,00 |
| 06.03.2025 | 132,52 | 132,55 | 127,50 | 128,15 | -3,36% | - |
| 05.03.2025 | 133,90 | 134,38 | 130,45 | 132,60 | -0,62% | - |
| 04.03.2025 | 139,88 | 141,43 | 132,98 | 133,43 | -4,35% | 24,00 |
| 03.03.2025 | 148,98 | 149,98 | 138,70 | 139,50 | -6,56% | 200,00 |
| 28.02.2025 | 148,33 | 149,30 | 145,93 | 149,30 | 0,79% | 17,00 |
| 27.02.2025 | 152,05 | 154,02 | 147,80 | 148,13 | -2,20% | 48,00 |
| 26.02.2025 | 150,68 | 154,13 | 150,27 | 151,45 | 1,19% | 135,00 |
| 25.02.2025 | 151,93 | 155,70 | 149,08 | 149,68 | -1,55% | 182,00 |
| 24.02.2025 | 155,50 | 156,40 | 151,18 | 152,02 | -2,22% | - |
| 21.02.2025 | 158,35 | 159,68 | 154,63 | 155,48 | -1,72% | - |
| 20.02.2025 | 161,90 | 162,45 | 157,05 | 158,20 | -2,45% | - |
| 19.02.2025 | 163,02 | 164,40 | 161,95 | 162,18 | -0,23% | - |
| 18.02.2025 | 161,50 | 163,75 | 160,68 | 162,55 | 0,79% | - |
| 17.02.2025 | 161,88 | 162,15 | 160,90 | 161,27 | -0,28% | - |
| 14.02.2025 | 161,48 | 162,55 | 159,85 | 161,73 | 0,33% | - |
| 13.02.2025 | 162,15 | 163,13 | 159,98 | 161,20 | -0,78% | 350,00 |
| 12.02.2025 | 161,48 | 163,02 | 158,15 | 162,48 | 0,62% | 120,00 |
| 11.02.2025 | 161,23 | 162,15 | 160,02 | 161,48 | -0,09% | - |
| 10.02.2025 | 160,52 | 163,30 | 160,27 | 161,63 | 0,89% | - |
| 07.02.2025 | 161,52 | 163,65 | 159,33 | 160,20 | 0,44% | 56,00 |
| 06.02.2025 | 157,75 | 160,50 | 157,75 | 159,50 | 1,46% | - |
| 05.02.2025 | 155,40 | 158,20 | 154,90 | 157,20 | 0,91% | - |
| 04.02.2025 | 154,73 | 156,55 | 153,43 | 155,77 | 0,60% | - |
| 03.02.2025 | 155,93 | 156,85 | 151,68 | 154,85 | -1,12% | 360,00 |
| 31.01.2025 | 156,83 | 159,93 | 155,45 | 156,60 | 0,27% | - |
| 30.01.2025 | 154,95 | 157,60 | 153,73 | 156,18 | 1,00% | 60,00 |
| 29.01.2025 | 155,33 | 159,00 | 153,83 | 154,63 | -0,29% | - |
| 28.01.2025 | 152,50 | 159,85 | 152,10 | 155,08 | 2,02% | 250,00 |
| 27.01.2025 | 164,60 | 164,60 | 148,25 | 152,00 | -7,98% | 200,00 |
| 24.01.2025 | 163,68 | 166,95 | 162,95 | 165,18 | 0,49% | - |
| 23.01.2025 | 162,25 | 164,65 | 159,68 | 164,38 | 1,26% | - |
| 22.01.2025 | 161,15 | 164,55 | 159,88 | 162,33 | 0,92% | - |
| 21.01.2025 | 159,30 | 162,23 | 158,00 | 160,85 | 0,63% | 335,00 |
| 20.01.2025 | 159,65 | 169,02 | 159,23 | 159,85 | 0,84% | 700,00 |
| 17.01.2025 | 158,77 | 160,45 | 156,93 | 158,52 | 0,97% | 465,00 |
| 16.01.2025 | 153,90 | 158,45 | 153,80 | 157,00 | 2,25% | 15,00 |
| 15.01.2025 | 151,63 | 154,83 | 151,33 | 153,55 | 1,42% | - |
| 14.01.2025 | 149,52 | 152,40 | 149,30 | 151,40 | 0,77% | - |
| 13.01.2025 | 150,65 | 150,77 | 147,02 | 150,25 | -0,02% | 60,00 |
| 10.01.2025 | 149,33 | 152,40 | 147,20 | 150,27 | 0,70% | - |
| 09.01.2025 | 149,23 | 149,38 | 148,98 | 149,23 | 0,02% | - |
| 08.01.2025 | 147,80 | 149,73 | 146,20 | 149,20 | 1,07% | 10,00 |
| 07.01.2025 | 146,10 | 150,58 | 145,68 | 147,63 | 0,87% | 30,00 |
| 06.01.2025 | 145,15 | 147,43 | 144,70 | 146,35 | 0,83% | - |
| 03.01.2025 | 139,25 | 146,93 | 138,63 | 145,15 | 4,29% | 100,00 |
| 02.01.2025 | 139,08 | 141,95 | 138,95 | 139,18 | 0,72% | - |
| 30.12.2024 | 139,52 | 139,68 | 138,18 | 138,18 | -1,29% | - |
| 27.12.2024 | 141,70 | 142,00 | 139,55 | 139,98 | -0,05% | - |
| 23.12.2024 | 138,05 | 141,18 | 137,93 | 140,05 | 0,76% | 180,00 |
| 20.12.2024 | 135,35 | 139,77 | 133,10 | 139,00 | 2,70% | - |
| 19.12.2024 | 140,40 | 140,93 | 132,98 | 135,35 | -2,40% | 10,00 |
| 18.12.2024 | 127,68 | 143,30 | 127,68 | 138,68 | 8,49% | 84,00 |
| 17.12.2024 | 128,27 | 129,30 | 126,50 | 127,83 | -0,49% | - |
| 16.12.2024 | 128,65 | 130,10 | 126,83 | 128,45 | -0,19% | - |
| 13.12.2024 | 127,73 | 129,00 | 126,73 | 128,70 | 0,82% | - |
| 12.12.2024 | 126,95 | 128,43 | 125,78 | 127,65 | 0,16% | - |
| 11.12.2024 | 126,13 | 127,88 | 125,03 | 127,45 | 1,07% | - |
| 10.12.2024 | 127,15 | 128,33 | 125,38 | 126,10 | -0,94% | - |
| 09.12.2024 | 128,48 | 129,27 | 126,75 | 127,30 | -0,84% | - |
| 06.12.2024 | 128,35 | 129,95 | 127,55 | 128,38 | 0,10% | - |
| 05.12.2024 | 129,75 | 130,13 | 128,02 | 128,25 | -1,19% | - |
| 04.12.2024 | 129,20 | 131,15 | 128,55 | 129,80 | 0,68% | - |
| 03.12.2024 | 128,75 | 129,43 | 127,15 | 128,93 | 0,16% | - |
| 02.12.2024 | 128,25 | 131,13 | 128,25 | 128,73 | 1,96% | - |
| 29.11.2024 | 126,33 | 130,18 | 126,13 | 126,25 | -0,32% | - |
| 28.11.2024 | 126,53 | 126,75 | 126,40 | 126,65 | 0,36% | - |
| 27.11.2024 | 126,70 | 126,70 | 124,23 | 126,20 | -0,37% | - |
| 26.11.2024 | 127,95 | 128,38 | 126,28 | 126,68 | -0,84% | 300,00 |
| 25.11.2024 | 125,80 | 130,68 | 125,50 | 127,75 | 1,47% | - |
| 22.11.2024 | 124,85 | 126,70 | 124,38 | 125,90 | 0,96% | - |
| 21.11.2024 | 121,58 | 125,70 | 121,05 | 124,70 | 2,53% | - |
| 20.11.2024 | 120,78 | 122,38 | 119,98 | 121,63 | 1,02% | - |
| 19.11.2024 | 121,15 | 121,48 | 118,85 | 120,40 | -0,60% | - |
| 18.11.2024 | 121,75 | 122,58 | 120,35 | 121,13 | -0,59% | - |
| 15.11.2024 | 121,70 | 122,95 | 119,93 | 121,85 | -0,69% | - |
| 14.11.2024 | 124,70 | 125,60 | 122,20 | 122,70 | -1,60% | 65,00 |
| 13.11.2024 | 124,85 | 126,45 | 123,70 | 124,70 | -0,36% | - |
| 12.11.2024 | 127,30 | 127,85 | 125,15 | 125,15 | -1,59% | - |
| 11.11.2024 | 126,83 | 128,30 | 126,18 | 127,18 | 0,41% | - |
| 08.11.2024 | 127,43 | 127,85 | 125,78 | 126,65 | -0,37% | - |