111,750€
-12,64%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 124,68 | 127,88 | 108,48 | 111,90 | -12,53% | 147,00 |
| 02.04.2025 | 126,25 | 128,68 | 124,20 | 127,93 | 1,33% | - |
| 01.04.2025 | 125,80 | 127,13 | 123,05 | 126,25 | 0,14% | - |
| 31.03.2025 | 125,63 | 126,10 | 122,38 | 126,08 | 0,36% | 130,00 |
| 28.03.2025 | 129,00 | 129,70 | 125,05 | 125,63 | -2,48% | - |
| 27.03.2025 | 133,73 | 134,80 | 128,10 | 128,83 | -3,70% | 81,00 |
| 26.03.2025 | 138,83 | 138,83 | 132,45 | 133,77 | -3,64% | 27,00 |
| 25.03.2025 | 138,88 | 140,88 | 136,25 | 138,83 | -0,48% | 150,00 |
| 24.03.2025 | 133,55 | 139,60 | 133,55 | 139,50 | 3,83% | 355,00 |
| 21.03.2025 | 133,98 | 134,35 | 128,38 | 134,35 | -0,09% | - |
| 20.03.2025 | 127,90 | 142,02 | 127,90 | 134,48 | 4,77% | 459,00 |
| 19.03.2025 | 124,08 | 128,85 | 123,70 | 128,35 | 3,59% | 109,00 |
| 18.03.2025 | 126,73 | 127,55 | 123,55 | 123,90 | -2,04% | 126,00 |
| 17.03.2025 | 124,60 | 128,00 | 123,48 | 126,48 | 1,22% | 107,00 |
| 14.03.2025 | 120,88 | 125,38 | 119,95 | 124,95 | 3,91% | 144,00 |
| 13.03.2025 | 123,18 | 124,03 | 119,68 | 120,25 | -2,26% | 8,00 |
| 12.03.2025 | 121,43 | 124,98 | 121,10 | 123,03 | 1,53% | 59,00 |
| 11.03.2025 | 123,23 | 124,50 | 120,18 | 121,18 | -1,28% | 717,00 |
| 10.03.2025 | 129,05 | 129,05 | 108,70 | 122,75 | -4,70% | 28,00 |
| 07.03.2025 | 128,18 | 129,08 | 124,23 | 128,80 | 0,57% | 7,00 |
| 06.03.2025 | 132,68 | 132,68 | 127,78 | 128,08 | -3,50% | 48,00 |
| 05.03.2025 | 133,33 | 134,38 | 130,58 | 132,73 | -0,52% | 54,00 |
| 04.03.2025 | 139,68 | 141,45 | 132,85 | 133,43 | -4,34% | 451,00 |
| 03.03.2025 | 149,35 | 149,35 | 138,83 | 139,48 | -6,50% | 327,00 |
| 28.02.2025 | 148,23 | 149,20 | 145,95 | 149,18 | 0,86% | - |
| 27.02.2025 | 151,43 | 153,98 | 147,77 | 147,90 | -2,33% | 13,00 |
| 26.02.2025 | 149,80 | 153,85 | 149,80 | 151,43 | 1,10% | 275,00 |
| 25.02.2025 | 152,58 | 156,40 | 149,18 | 149,77 | -1,61% | 222,00 |
| 24.02.2025 | 155,40 | 156,40 | 151,20 | 152,23 | -2,06% | 107,00 |
| 21.02.2025 | 158,18 | 159,58 | 154,63 | 155,43 | -1,79% | - |
| 20.02.2025 | 162,75 | 164,98 | 157,02 | 158,25 | -2,39% | 10,00 |
| 19.02.2025 | 162,23 | 164,23 | 161,88 | 162,13 | 0,02% | - |
| 18.02.2025 | 161,45 | 163,83 | 160,77 | 162,10 | 0,50% | - |
| 17.02.2025 | 161,65 | 162,15 | 160,90 | 161,30 | -0,23% | - |
| 14.02.2025 | 161,18 | 162,02 | 160,43 | 161,68 | 0,45% | - |
| 13.02.2025 | 162,63 | 163,02 | 159,88 | 160,95 | -0,92% | 1,00 |
| 12.02.2025 | 161,50 | 163,68 | 158,52 | 162,45 | 0,56% | - |
| 11.02.2025 | 161,60 | 161,85 | 159,90 | 161,55 | 0,05% | 9,00 |
| 10.02.2025 | 159,98 | 162,83 | 159,98 | 161,48 | 0,86% | 50,00 |
| 07.02.2025 | 159,63 | 163,08 | 159,33 | 160,10 | 0,44% | - |
| 06.02.2025 | 157,30 | 160,10 | 157,30 | 159,40 | 1,48% | - |
| 05.02.2025 | 155,90 | 158,25 | 154,95 | 157,08 | 0,77% | 10,00 |
| 04.02.2025 | 154,95 | 156,33 | 153,65 | 155,88 | 0,61% | - |
| 03.02.2025 | 154,60 | 157,15 | 151,85 | 154,93 | -1,02% | 7,00 |
| 31.01.2025 | 156,93 | 159,43 | 155,45 | 156,52 | 0,26% | 27,00 |
| 30.01.2025 | 154,50 | 157,63 | 154,18 | 156,13 | 0,90% | 8,00 |
| 29.01.2025 | 155,05 | 159,25 | 153,98 | 154,73 | 0,11% | - |
| 28.01.2025 | 152,08 | 161,00 | 152,08 | 154,55 | 1,98% | 103,00 |
| 27.01.2025 | 165,08 | 165,43 | 148,43 | 151,55 | -8,21% | 105,00 |
| 24.01.2025 | 164,43 | 166,52 | 162,18 | 165,10 | 0,36% | 95,00 |
| 23.01.2025 | 162,30 | 164,68 | 159,98 | 164,50 | 1,22% | 15,00 |
| 22.01.2025 | 160,70 | 163,85 | 159,98 | 162,52 | 1,01% | 7,00 |
| 21.01.2025 | 158,85 | 161,93 | 156,98 | 160,90 | 0,33% | 79,00 |
| 20.01.2025 | 159,33 | 169,02 | 158,02 | 160,38 | 1,01% | 338,00 |
| 17.01.2025 | 157,02 | 161,13 | 157,02 | 158,77 | 0,97% | 338,00 |
| 16.01.2025 | 153,73 | 158,20 | 152,25 | 157,25 | 2,34% | 55,00 |
| 15.01.2025 | 151,33 | 154,18 | 151,33 | 153,65 | 1,52% | 7,00 |
| 14.01.2025 | 150,00 | 152,13 | 149,27 | 151,35 | 0,73% | 7,00 |
| 13.01.2025 | 151,18 | 151,18 | 148,95 | 150,25 | -0,17% | 10,00 |
| 10.01.2025 | 149,20 | 152,40 | 147,25 | 150,50 | 0,87% | - |
| 09.01.2025 | 149,90 | 149,90 | 148,98 | 149,20 | -0,13% | - |
| 08.01.2025 | 147,68 | 150,15 | 146,18 | 149,40 | 1,13% | - |
| 07.01.2025 | 146,33 | 150,30 | 145,65 | 147,73 | 0,87% | - |
| 06.01.2025 | 145,15 | 147,43 | 144,70 | 146,45 | 0,95% | - |
| 03.01.2025 | 139,13 | 146,52 | 138,73 | 145,08 | 4,22% | - |
| 02.01.2025 | 139,58 | 141,38 | 138,95 | 139,20 | 0,61% | 16,00 |
| 30.12.2024 | 139,98 | 139,98 | 138,35 | 138,35 | -1,18% | - |
| 27.12.2024 | 139,98 | 141,85 | 139,80 | 140,00 | -0,20% | - |
| 23.12.2024 | 139,02 | 140,73 | 137,93 | 140,27 | 1,10% | - |
| 20.12.2024 | 135,52 | 139,70 | 132,83 | 138,75 | 2,51% | - |
| 19.12.2024 | 138,83 | 140,73 | 132,95 | 135,35 | -1,85% | - |
| 18.12.2024 | 127,93 | 144,27 | 127,30 | 137,90 | 7,80% | 15,00 |
| 17.12.2024 | 129,70 | 130,00 | 125,95 | 127,93 | -0,12% | - |
| 16.12.2024 | 128,63 | 129,93 | 126,83 | 128,08 | -0,60% | - |
| 13.12.2024 | 127,38 | 129,00 | 127,20 | 128,85 | 0,88% | 8,00 |
| 12.12.2024 | 127,38 | 127,98 | 125,93 | 127,73 | 0,20% | - |
| 11.12.2024 | 126,10 | 127,75 | 125,18 | 127,48 | 1,21% | - |
| 10.12.2024 | 127,23 | 127,98 | 125,20 | 125,95 | -1,04% | - |
| 09.12.2024 | 128,15 | 129,08 | 127,20 | 127,28 | -0,86% | - |
| 06.12.2024 | 128,25 | 129,50 | 127,55 | 128,38 | 0,16% | 15,00 |
| 05.12.2024 | 129,83 | 129,83 | 128,10 | 128,18 | -1,12% | - |
| 04.12.2024 | 128,93 | 130,63 | 128,55 | 129,63 | 0,50% | 12,00 |
| 03.12.2024 | 128,75 | 129,25 | 127,63 | 128,98 | 0,17% | 5,00 |
| 02.12.2024 | 126,78 | 131,00 | 126,78 | 128,75 | 0,41% | - |
| 29.11.2024 | 126,68 | 129,15 | 126,18 | 128,23 | 1,22% | - |
| 28.11.2024 | 126,15 | 126,90 | 126,15 | 126,68 | 0,42% | - |
| 27.11.2024 | 126,53 | 126,75 | 124,25 | 126,15 | -0,53% | 20,00 |
| 26.11.2024 | 127,68 | 128,02 | 126,23 | 126,83 | -0,67% | - |
| 25.11.2024 | 125,90 | 130,70 | 125,38 | 127,68 | 1,33% | 30,00 |
| 22.11.2024 | 125,00 | 126,33 | 124,48 | 126,00 | 1,00% | - |
| 21.11.2024 | 121,58 | 125,73 | 121,05 | 124,75 | 2,46% | - |
| 20.11.2024 | 120,38 | 122,80 | 120,38 | 121,75 | 1,04% | - |
| 19.11.2024 | 121,28 | 121,55 | 119,30 | 120,50 | -0,41% | - |
| 18.11.2024 | 121,78 | 122,43 | 120,35 | 121,00 | -0,64% | - |
| 15.11.2024 | 121,80 | 122,53 | 120,33 | 121,78 | -0,90% | - |
| 14.11.2024 | 125,45 | 125,58 | 122,13 | 122,88 | -2,27% | - |
| 13.11.2024 | 125,85 | 126,40 | 123,80 | 125,73 | -0,18% | - |
| 12.11.2024 | 127,93 | 128,18 | 125,10 | 125,95 | -1,47% | - |
| 11.11.2024 | 127,43 | 128,30 | 126,18 | 127,83 | 0,33% | - |
| 08.11.2024 | 127,88 | 128,25 | 126,15 | 127,40 | -0,53% | - |