155,100€
2,70%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 150,88 | 155,30 | 150,35 | 155,23 | 2,78% | 9,00 |
| 05.06.2025 | 150,73 | 152,73 | 149,43 | 151,02 | 0,22% | - |
| 04.06.2025 | 152,05 | 153,18 | 150,50 | 150,70 | -0,95% | - |
| 03.06.2025 | 146,88 | 152,25 | 145,75 | 152,15 | 3,72% | 6,00 |
| 02.06.2025 | 148,10 | 148,10 | 144,05 | 146,70 | -0,88% | 41,00 |
| 30.05.2025 | 148,85 | 149,13 | 145,73 | 148,00 | -0,20% | - |
| 29.05.2025 | 149,20 | 152,43 | 146,27 | 148,30 | -0,13% | 30,00 |
| 28.05.2025 | 149,33 | 150,43 | 147,80 | 148,50 | -0,52% | 120,00 |
| 27.05.2025 | 146,60 | 150,18 | 146,60 | 149,27 | 1,58% | 3,00 |
| 26.05.2025 | 145,52 | 147,52 | 144,95 | 146,95 | 0,93% | - |
| 23.05.2025 | 146,38 | 146,38 | 140,00 | 145,60 | -0,51% | 374,00 |
| 22.05.2025 | 145,75 | 147,65 | 144,58 | 146,35 | 0,29% | - |
| 21.05.2025 | 148,48 | 148,48 | 144,60 | 145,93 | -1,70% | 40,00 |
| 20.05.2025 | 148,95 | 151,73 | 145,58 | 148,45 | -0,12% | 400,00 |
| 19.05.2025 | 150,33 | 150,33 | 143,00 | 148,63 | -1,30% | 19,00 |
| 16.05.2025 | 148,90 | 150,77 | 147,90 | 150,58 | 1,16% | 181,00 |
| 15.05.2025 | 148,30 | 149,30 | 146,52 | 148,85 | -0,37% | 8,00 |
| 14.05.2025 | 149,30 | 151,52 | 146,68 | 149,40 | 0,10% | 55,00 |
| 13.05.2025 | 145,88 | 151,33 | 142,55 | 149,25 | 2,33% | 16,00 |
| 12.05.2025 | 136,95 | 146,73 | 136,95 | 145,85 | 6,67% | 45,00 |
| 09.05.2025 | 137,52 | 138,27 | 135,65 | 136,73 | -0,62% | 10,00 |
| 08.05.2025 | 135,15 | 139,08 | 135,10 | 137,58 | 1,83% | 20,00 |
| 07.05.2025 | 133,18 | 135,52 | 131,18 | 135,10 | 2,12% | 41,00 |
| 06.05.2025 | 132,77 | 132,77 | 129,05 | 132,30 | -0,25% | 366,00 |
| 05.05.2025 | 133,68 | 134,18 | 130,80 | 132,63 | -0,21% | 11,00 |
| 02.05.2025 | 128,83 | 134,23 | 128,83 | 132,90 | 2,78% | 25,00 |
| 30.04.2025 | 128,65 | 129,52 | 125,53 | 129,30 | 0,23% | 40,00 |
| 29.04.2025 | 128,23 | 129,40 | 126,83 | 129,00 | 0,47% | - |
| 28.04.2025 | 128,83 | 130,65 | 126,55 | 128,40 | -0,70% | 23,00 |
| 25.04.2025 | 128,33 | 130,25 | 127,70 | 129,30 | 0,90% | - |
| 24.04.2025 | 122,40 | 128,23 | 120,58 | 128,15 | 4,63% | 20,00 |
| 23.04.2025 | 116,68 | 126,13 | 116,68 | 122,48 | 5,04% | - |
| 22.04.2025 | 112,23 | 117,05 | 112,23 | 116,60 | -1,75% | - |
| 17.04.2025 | 117,55 | 119,83 | 115,88 | 118,68 | 0,81% | - |
| 16.04.2025 | 120,13 | 120,13 | 114,90 | 117,73 | -1,94% | 31,00 |
| 15.04.2025 | 117,90 | 121,08 | 116,88 | 120,05 | 1,85% | - |
| 14.04.2025 | 117,55 | 121,83 | 115,35 | 117,88 | 1,42% | 47,00 |
| 11.04.2025 | 117,00 | 118,78 | 112,88 | 116,23 | -1,34% | 23,00 |
| 10.04.2025 | 124,85 | 125,63 | 114,10 | 117,80 | -6,25% | 21,00 |
| 09.04.2025 | 110,70 | 127,23 | 104,50 | 125,65 | 14,57% | 221,00 |
| 08.04.2025 | 112,08 | 117,85 | 107,55 | 109,68 | -1,17% | 350,00 |
| 07.04.2025 | 106,65 | 111,83 | 99,47 | 110,98 | 3,81% | 423,00 |
| 04.04.2025 | 111,75 | 111,75 | 99,02 | 106,90 | -4,47% | 199,00 |
| 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 |