111,925€
-11,87%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 123,30 | 123,30 | 108,80 | 111,85 | -11,93% | 1.621,00 |
| 02.04.2025 | 125,70 | 128,70 | 125,45 | 127,00 | 1,03% | 195,00 |
| 01.04.2025 | 126,30 | 126,75 | 123,75 | 125,70 | 0,56% | 495,00 |
| 31.03.2025 | 124,65 | 125,30 | 122,90 | 125,00 | -0,60% | 1.025,00 |
| 28.03.2025 | 128,45 | 128,70 | 125,05 | 125,75 | -2,33% | 826,00 |
| 27.03.2025 | 133,35 | 135,00 | 128,05 | 128,75 | -3,81% | 950,00 |
| 26.03.2025 | 137,80 | 138,20 | 132,90 | 133,85 | -2,94% | 845,00 |
| 25.03.2025 | 139,85 | 140,95 | 136,25 | 137,90 | -1,43% | 975,00 |
| 24.03.2025 | 135,30 | 139,90 | 134,65 | 139,90 | 3,78% | 3.529,00 |
| 21.03.2025 | 133,45 | 134,80 | 129,35 | 134,80 | 0,97% | 1.273,00 |
| 20.03.2025 | 130,00 | 142,00 | 130,00 | 133,50 | 3,69% | 2.765,00 |
| 19.03.2025 | 123,80 | 128,95 | 123,75 | 128,75 | 4,00% | 428,00 |
| 18.03.2025 | 127,80 | 127,80 | 123,80 | 123,80 | -2,33% | 788,00 |
| 17.03.2025 | 125,50 | 128,00 | 124,40 | 126,75 | 0,56% | 934,00 |
| 14.03.2025 | 121,15 | 126,05 | 120,45 | 126,05 | 4,61% | 570,00 |
| 13.03.2025 | 123,65 | 124,15 | 120,10 | 120,50 | -3,41% | 268,00 |
| 12.03.2025 | 121,10 | 125,35 | 120,60 | 124,75 | 3,06% | 1.871,00 |
| 11.03.2025 | 123,15 | 124,15 | 120,05 | 121,05 | -1,94% | 4.360,00 |
| 10.03.2025 | 127,75 | 127,75 | 122,00 | 123,45 | -0,88% | 372,00 |
| 07.03.2025 | 128,45 | 128,45 | 124,55 | 124,55 | -2,96% | 280,00 |
| 06.03.2025 | 131,35 | 131,35 | 127,65 | 128,35 | -3,86% | 518,00 |
| 05.03.2025 | 133,15 | 134,50 | 130,90 | 133,50 | 0,11% | 497,00 |
| 04.03.2025 | 139,00 | 139,00 | 133,25 | 133,35 | -4,44% | 967,00 |
| 03.03.2025 | 148,20 | 149,70 | 138,50 | 139,55 | -5,00% | 807,00 |
| 28.02.2025 | 149,40 | 149,40 | 146,35 | 146,90 | -1,28% | 379,00 |
| 27.02.2025 | 151,65 | 153,85 | 148,60 | 148,80 | -2,17% | 553,00 |
| 26.02.2025 | 151,50 | 153,95 | 151,35 | 152,10 | 1,03% | 1.090,00 |
| 25.02.2025 | 151,35 | 156,40 | 149,90 | 150,55 | -1,25% | 5.630,00 |
| 24.02.2025 | 154,60 | 156,55 | 150,85 | 152,45 | -1,39% | 409,00 |
| 21.02.2025 | 157,90 | 158,90 | 154,60 | 154,60 | -2,03% | 338,00 |
| 20.02.2025 | 161,00 | 162,65 | 157,40 | 157,80 | -2,41% | 64,00 |
| 19.02.2025 | 163,05 | 163,55 | 161,70 | 161,70 | 0,34% | 297,00 |
| 18.02.2025 | 162,20 | 162,20 | 160,55 | 161,15 | 0,40% | 72,00 |
| 17.02.2025 | 162,70 | 162,70 | 160,45 | 160,50 | -0,47% | 96,00 |
| 14.02.2025 | 161,25 | 161,25 | 160,40 | 161,25 | 0,75% | 70,00 |
| 13.02.2025 | 162,90 | 162,90 | 159,75 | 160,05 | -1,51% | 330,00 |
| 12.02.2025 | 160,45 | 162,80 | 158,20 | 162,50 | 1,15% | 366,00 |
| 11.02.2025 | 161,90 | 161,90 | 160,45 | 160,65 | -1,38% | 89,00 |
| 10.02.2025 | 159,80 | 162,90 | 159,80 | 162,90 | 1,27% | 383,00 |
| 07.02.2025 | 162,05 | 163,25 | 160,25 | 160,85 | 0,69% | 80,00 |
| 06.02.2025 | 159,55 | 160,15 | 159,55 | 159,75 | 1,53% | 177,00 |
| 05.02.2025 | 157,20 | 157,35 | 156,40 | 157,35 | 1,45% | 61,00 |
| 04.02.2025 | 154,75 | 155,10 | 154,15 | 155,10 | -0,32% | 111,00 |
| 03.02.2025 | 155,05 | 157,15 | 152,50 | 155,60 | -0,67% | 421,00 |
| 31.01.2025 | 157,70 | 159,55 | 156,65 | 156,65 | -0,60% | 154,00 |
| 30.01.2025 | 156,10 | 157,60 | 156,10 | 157,60 | 2,04% | 139,00 |
| 29.01.2025 | 155,70 | 158,25 | 154,35 | 154,45 | -0,35% | 198,00 |
| 28.01.2025 | 153,10 | 161,00 | 153,10 | 155,00 | 2,38% | 352,00 |
| 27.01.2025 | 162,95 | 162,95 | 148,20 | 151,40 | -7,96% | 1.919,00 |
| 24.01.2025 | 164,00 | 165,90 | 162,40 | 164,50 | -0,03% | 444,00 |
| 23.01.2025 | 162,95 | 164,55 | 160,45 | 164,55 | 1,11% | 405,00 |
| 22.01.2025 | 160,50 | 164,10 | 160,15 | 162,75 | 0,90% | 710,00 |
| 21.01.2025 | 160,60 | 162,20 | 159,00 | 161,30 | -0,09% | 2.100,00 |
| 20.01.2025 | 160,20 | 164,00 | 160,20 | 161,45 | 1,54% | 1.521,00 |
| 17.01.2025 | 159,55 | 161,85 | 157,05 | 159,00 | 0,92% | 3.684,00 |
| 16.01.2025 | 155,65 | 158,20 | 154,10 | 157,55 | 2,44% | 893,00 |
| 15.01.2025 | 152,20 | 154,35 | 150,80 | 153,80 | 2,26% | 692,00 |
| 14.01.2025 | 150,55 | 151,65 | 150,35 | 150,40 | 0,91% | 64,00 |
| 13.01.2025 | 149,15 | 149,50 | 148,00 | 149,05 | -0,63% | 693,00 |
| 10.01.2025 | 148,60 | 150,00 | 148,60 | 150,00 | 0,10% | 56,00 |
| 09.01.2025 | 148,60 | 149,95 | 148,40 | 149,85 | 1,25% | 39,00 |
| 08.01.2025 | 148,75 | 148,75 | 146,65 | 148,00 | -1,04% | 177,00 |
| 07.01.2025 | 146,65 | 149,95 | 146,65 | 149,55 | 2,64% | 67,00 |
| 06.01.2025 | 145,75 | 146,50 | 145,30 | 145,70 | -0,48% | 223,00 |
| 03.01.2025 | 138,25 | 146,40 | 138,25 | 146,40 | 5,10% | 287,00 |
| 02.01.2025 | 138,40 | 141,05 | 138,40 | 139,30 | 0,65% | 137,00 |
| 30.12.2024 | 139,00 | 139,00 | 138,40 | 138,40 | -1,46% | 52,00 |
| 27.12.2024 | 141,00 | 141,85 | 140,00 | 140,45 | -0,32% | 710,00 |
| 23.12.2024 | 138,50 | 141,00 | 138,00 | 140,90 | 1,37% | 983,00 |
| 20.12.2024 | 134,45 | 139,90 | 133,15 | 139,00 | 3,23% | 952,00 |
| 19.12.2024 | 140,90 | 141,45 | 134,05 | 134,65 | -1,61% | 1.509,00 |
| 18.12.2024 | 128,45 | 141,75 | 127,00 | 136,85 | 7,29% | 1.092,00 |
| 17.12.2024 | 127,60 | 127,60 | 127,55 | 127,55 | 0,24% | 156,00 |
| 16.12.2024 | 129,20 | 129,20 | 127,25 | 127,25 | -0,12% | 41,00 |
| 12.12.2024 | 125,85 | 127,40 | 125,35 | 127,40 | -0,23% | 101,00 |
| 11.12.2024 | 124,65 | 127,70 | 124,65 | 127,70 | 0,47% | 87,00 |
| 10.12.2024 | 126,70 | 127,10 | 126,70 | 127,10 | -0,35% | 22,00 |
| 09.12.2024 | 129,00 | 129,10 | 127,55 | 127,55 | -0,43% | 148,00 |
| 06.12.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -0,77% | 238,00 |
| 05.12.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 0,27% | 80,00 |
| 04.12.2024 | 129,00 | 129,00 | 128,75 | 128,75 | 0,35% | 52,00 |
| 03.12.2024 | 128,05 | 129,05 | 128,05 | 128,30 | -1,46% | 62,00 |
| 02.12.2024 | 129,45 | 130,55 | 129,10 | 130,20 | 1,13% | 131,00 |
| 29.11.2024 | 127,00 | 128,75 | 127,00 | 128,75 | 2,18% | 70,00 |
| 28.11.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,63% | 6,00 |
| 27.11.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,43% | 50,00 |
| 26.11.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -1,01% | 1,00 |
| 25.11.2024 | 125,25 | 128,65 | 125,25 | 128,65 | 2,96% | 39,00 |
| 22.11.2024 | 124,95 | 124,95 | 124,95 | 124,95 | 3,14% | 109,00 |
| 21.11.2024 | 120,90 | 121,15 | 120,90 | 121,15 | 0,62% | 66,00 |
| 20.11.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,21% | 25,00 |
| 19.11.2024 | 121,40 | 121,40 | 119,65 | 120,15 | -0,46% | 37,00 |
| 18.11.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,50% | 1,00 |
| 15.11.2024 | 121,95 | 121,95 | 120,10 | 120,10 | -1,64% | 49,00 |
| 14.11.2024 | 124,75 | 124,75 | 122,10 | 122,10 | -2,48% | 151,00 |
| 13.11.2024 | 124,40 | 125,20 | 123,55 | 125,20 | -0,87% | 176,00 |
| 12.11.2024 | 126,70 | 126,70 | 126,10 | 126,30 | 0,28% | 245,00 |
| 11.11.2024 | 126,20 | 127,10 | 125,95 | 125,95 | -1,06% | 226,00 |
| 08.11.2024 | 126,85 | 127,30 | 126,80 | 127,30 | -0,43% | 150,00 |
| 07.11.2024 | 127,80 | 128,05 | 126,55 | 127,85 | -1,24% | 235,00 |