155,050€
3,57%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 151,05 | 155,00 | 150,25 | 155,00 | 3,54% | 274,00 |
| 05.06.2025 | 150,30 | 152,60 | 149,60 | 149,70 | -0,86% | 249,00 |
| 04.06.2025 | 151,35 | 153,80 | 151,00 | 151,00 | -0,56% | 313,00 |
| 03.06.2025 | 145,90 | 151,90 | 145,05 | 151,85 | 3,69% | 352,00 |
| 02.06.2025 | 146,30 | 147,00 | 143,80 | 146,45 | -0,61% | 216,00 |
| 30.05.2025 | 148,05 | 149,30 | 145,85 | 147,35 | -0,03% | 328,00 |
| 29.05.2025 | 150,55 | 151,70 | 147,05 | 147,40 | -0,77% | 133,00 |
| 28.05.2025 | 148,65 | 149,95 | 147,55 | 148,55 | -0,54% | 234,00 |
| 27.05.2025 | 147,50 | 149,95 | 147,50 | 149,35 | 1,22% | 214,00 |
| 26.05.2025 | 145,60 | 147,55 | 145,60 | 147,55 | 1,37% | 221,00 |
| 23.05.2025 | 144,80 | 146,65 | 139,80 | 145,55 | -1,22% | 751,00 |
| 22.05.2025 | 146,90 | 147,35 | 144,60 | 147,35 | 1,55% | 309,00 |
| 21.05.2025 | 146,25 | 147,85 | 144,65 | 145,10 | -2,12% | 202,00 |
| 20.05.2025 | 147,75 | 151,05 | 146,00 | 148,25 | 0,03% | 884,00 |
| 19.05.2025 | 148,10 | 149,45 | 143,00 | 148,20 | -1,07% | 1.157,00 |
| 16.05.2025 | 148,25 | 150,00 | 148,25 | 149,80 | 0,50% | 196,00 |
| 15.05.2025 | 147,25 | 149,45 | 146,85 | 149,05 | -0,03% | 220,00 |
| 14.05.2025 | 148,65 | 150,75 | 146,40 | 149,10 | -0,77% | 1.285,00 |
| 13.05.2025 | 145,00 | 150,75 | 142,80 | 150,25 | 3,34% | 877,00 |
| 12.05.2025 | 138,05 | 147,05 | 137,55 | 145,40 | 6,02% | 711,00 |
| 09.05.2025 | 138,00 | 138,45 | 135,95 | 137,15 | 0,00% | 279,00 |
| 08.05.2025 | 136,50 | 138,95 | 135,25 | 137,15 | 1,59% | 1.074,00 |
| 07.05.2025 | 133,60 | 135,00 | 131,65 | 135,00 | 1,73% | 841,00 |
| 06.05.2025 | 130,50 | 132,70 | 129,90 | 132,70 | -0,93% | 11.141,00 |
| 05.05.2025 | 131,40 | 133,95 | 130,85 | 133,95 | 0,79% | 297,00 |
| 02.05.2025 | 129,75 | 134,00 | 129,50 | 132,90 | 4,03% | 111,00 |
| 30.04.2025 | 128,40 | 128,40 | 125,80 | 127,75 | -0,43% | 26,00 |
| 29.04.2025 | 128,90 | 128,90 | 128,30 | 128,30 | 1,02% | 26,00 |
| 28.04.2025 | 129,20 | 129,20 | 127,00 | 127,00 | -2,01% | 219,00 |
| 25.04.2025 | 129,00 | 129,90 | 127,35 | 129,60 | 1,41% | 446,00 |
| 24.04.2025 | 120,55 | 127,80 | 120,55 | 127,80 | 3,61% | 234,00 |
| 23.04.2025 | 118,80 | 126,00 | 118,80 | 123,35 | 6,15% | 434,00 |
| 22.04.2025 | 112,90 | 116,20 | 112,75 | 116,20 | -2,06% | 260,00 |
| 17.04.2025 | 118,25 | 119,20 | 116,70 | 118,65 | 2,28% | 134,00 |
| 16.04.2025 | 118,90 | 118,90 | 116,00 | 116,00 | -3,69% | 103,00 |
| 15.04.2025 | 118,85 | 120,45 | 118,85 | 120,45 | 2,86% | 53,00 |
| 14.04.2025 | 117,10 | 120,15 | 116,20 | 117,10 | -0,09% | 482,00 |
| 11.04.2025 | 115,30 | 117,20 | 114,70 | 117,20 | -0,34% | 140,00 |
| 10.04.2025 | 125,55 | 125,55 | 116,00 | 117,60 | -7,04% | 504,00 |
| 09.04.2025 | 106,30 | 126,50 | 104,00 | 126,50 | 17,40% | 969,00 |
| 08.04.2025 | 112,85 | 117,95 | 107,75 | 107,75 | -1,96% | 892,00 |
| 07.04.2025 | 103,95 | 115,00 | 98,96 | 109,90 | 2,76% | 1.690,00 |
| 04.04.2025 | 110,35 | 110,80 | 99,26 | 106,95 | -4,38% | 1.741,00 |
| 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 |