112,050€
-7,80%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 121,78 | 121,78 | 110,58 | 111,70 | -8,08% | 177,00 |
| 18.04.2024 | 121,48 | 123,90 | 120,98 | 121,53 | -0,16% | 16,00 |
| 17.04.2024 | 124,35 | 125,10 | 121,28 | 121,73 | -2,07% | 94,00 |
| 16.04.2024 | 124,85 | 125,40 | 122,65 | 124,30 | -0,52% | - |
| 15.04.2024 | 125,90 | 128,05 | 124,63 | 124,95 | -0,70% | 43,00 |
| 12.04.2024 | 128,68 | 129,68 | 125,68 | 125,83 | -2,23% | 100,00 |
| 11.04.2024 | 126,15 | 128,90 | 126,15 | 128,70 | 1,36% | - |
| 10.04.2024 | 125,75 | 127,88 | 124,28 | 126,98 | 0,97% | 50,00 |
| 09.04.2024 | 127,63 | 128,00 | 124,55 | 125,75 | -1,55% | - |
| 08.04.2024 | 129,65 | 130,33 | 127,53 | 127,73 | -1,43% | 90,00 |
| 05.04.2024 | 120,48 | 129,73 | 120,48 | 129,58 | 5,22% | - |
| 04.04.2024 | 127,53 | 129,48 | 123,13 | 123,15 | -3,54% | - |
| 03.04.2024 | 124,60 | 127,70 | 123,80 | 127,68 | 2,39% | - |
| 02.04.2024 | 126,10 | 128,00 | 122,08 | 124,70 | 0,24% | - |
| 28.03.2024 | 124,80 | 126,40 | 123,80 | 124,40 | -0,80% | - |
| 27.03.2024 | 124,00 | 125,80 | 122,50 | 125,40 | 1,79% | 20,00 |
| 26.03.2024 | 121,10 | 125,40 | 120,40 | 123,20 | 1,73% | 18,00 |
| 25.03.2024 | 121,40 | 122,20 | 120,90 | 121,10 | -0,33% | 17,00 |
| 22.03.2024 | 119,00 | 122,90 | 119,00 | 121,50 | 1,67% | 174,00 |
| 21.03.2024 | 116,50 | 120,60 | 116,50 | 119,50 | 2,66% | 299,00 |
| 20.03.2024 | 115,70 | 117,60 | 115,40 | 116,40 | 0,09% | - |
| 19.03.2024 | 114,70 | 117,00 | 111,30 | 116,30 | 1,84% | 62,00 |
| 18.03.2024 | 113,70 | 116,10 | 112,40 | 114,20 | 0,44% | 230,00 |
| 15.03.2024 | 136,00 | 137,70 | 111,10 | 113,70 | -15,96% | 612,00 |
| 14.03.2024 | 136,30 | 138,00 | 134,20 | 135,30 | -0,44% | - |
| 13.03.2024 | 137,50 | 138,10 | 133,90 | 135,90 | -0,73% | - |
| 12.03.2024 | 135,30 | 137,30 | 133,80 | 136,90 | 1,33% | 100,00 |
| 11.03.2024 | 138,20 | 139,10 | 134,10 | 135,10 | -2,53% | 58,00 |
| 08.03.2024 | 141,10 | 143,10 | 138,10 | 138,60 | -1,84% | 9,00 |
| 07.03.2024 | 140,30 | 142,60 | 139,70 | 141,20 | 0,36% | 30,00 |
| 06.03.2024 | 139,40 | 143,00 | 139,10 | 140,70 | 1,37% | 60,00 |
| 05.03.2024 | 137,20 | 142,20 | 137,20 | 138,80 | 1,17% | 225,00 |
| 04.03.2024 | 134,80 | 137,40 | 134,80 | 137,20 | 0,88% | 233,00 |
| 01.03.2024 | 134,00 | 136,00 | 133,80 | 136,00 | 4,45% | 458,00 |
| 29.02.2024 | 130,00 | 130,40 | 130,00 | 130,20 | -0,61% | 100,00 |
| 28.02.2024 | 131,20 | 131,80 | 130,00 | 131,00 | -0,61% | 525,00 |
| 27.02.2024 | 128,60 | 133,20 | 128,60 | 131,80 | 2,17% | 138,00 |
| 26.02.2024 | 129,20 | 130,00 | 128,80 | 129,00 | 0,47% | 356,00 |
| 23.02.2024 | 130,20 | 130,60 | 128,40 | 128,40 | -1,08% | 73,00 |
| 22.02.2024 | 127,20 | 130,60 | 127,20 | 129,80 | 2,37% | 249,00 |
| 21.02.2024 | 127,40 | 127,40 | 125,80 | 126,80 | 0,00% | 208,00 |
| 20.02.2024 | 128,00 | 128,00 | 126,60 | 126,80 | -1,86% | 294,00 |
| 19.02.2024 | 128,00 | 129,20 | 128,00 | 129,20 | -1,52% | 267,00 |
| 16.02.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,00% | 9,00 |
| 15.02.2024 | 131,00 | 132,20 | 131,00 | 131,20 | -0,30% | 47,00 |
| 14.02.2024 | 130,00 | 131,60 | 130,00 | 131,60 | 1,23% | 46,00 |
| 13.02.2024 | 129,60 | 130,20 | 126,80 | 130,00 | -0,76% | 157,00 |
| 12.02.2024 | 128,80 | 131,20 | 128,80 | 131,00 | 3,31% | 515,00 |
| 09.02.2024 | 126,60 | 127,40 | 126,60 | 126,80 | 0,63% | 130,00 |
| 08.02.2024 | 121,60 | 126,00 | 121,60 | 126,00 | 3,45% | 82,00 |
| 07.02.2024 | 121,00 | 122,00 | 120,60 | 121,80 | 1,00% | 122,00 |
| 06.02.2024 | 120,40 | 121,40 | 120,40 | 120,60 | -0,33% | 116,00 |
| 05.02.2024 | 122,00 | 122,20 | 121,00 | 121,00 | -1,31% | 136,00 |
| 02.02.2024 | 120,80 | 122,60 | 119,20 | 122,60 | 2,68% | 179,00 |
| 01.02.2024 | 116,80 | 119,40 | 115,60 | 119,40 | 3,83% | 98,00 |
| 31.01.2024 | 117,80 | 117,80 | 115,00 | 115,00 | -2,71% | 124,00 |
| 30.01.2024 | 118,00 | 118,40 | 117,40 | 118,20 | 3,68% | 198,00 |
| 29.01.2024 | 113,20 | 114,00 | 112,20 | 114,00 | 0,00% | 166,00 |
| 26.01.2024 | 113,80 | 115,00 | 113,80 | 114,00 | 0,00% | 204,00 |
| 25.01.2024 | 114,80 | 114,80 | 114,00 | 114,00 | -0,18% | 590,00 |
| 24.01.2024 | 113,00 | 115,20 | 110,20 | 114,20 | -0,70% | 3.464,00 |
| 23.01.2024 | 114,60 | 116,40 | 114,60 | 115,00 | 0,17% | 160,00 |
| 22.01.2024 | 114,00 | 115,20 | 113,00 | 114,80 | 0,88% | 378,00 |
| 19.01.2024 | 113,20 | 113,80 | 113,20 | 113,80 | 2,52% | 38,00 |
| 18.01.2024 | 111,20 | 111,20 | 111,00 | 111,00 | 0,36% | 58,00 |
| 17.01.2024 | 114,60 | 115,40 | 110,60 | 110,60 | -4,66% | 308,00 |
| 16.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,19% | 12,00 |
| 15.01.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -0,84% | 1,00 |
| 12.01.2024 | 118,40 | 118,40 | 118,00 | 118,40 | 1,72% | 64,00 |
| 11.01.2024 | 117,80 | 117,80 | 116,40 | 116,40 | -2,02% | 193,00 |
| 10.01.2024 | 116,80 | 118,80 | 116,80 | 118,80 | 0,85% | 293,00 |
| 09.01.2024 | 116,60 | 118,00 | 116,60 | 117,80 | 0,51% | 253,00 |
| 08.01.2024 | 116,00 | 117,20 | 116,00 | 117,20 | 1,21% | 351,00 |
| 05.01.2024 | 114,00 | 116,20 | 114,00 | 115,80 | 0,70% | 73,00 |
| 04.01.2024 | 115,80 | 115,80 | 112,80 | 115,00 | -2,54% | 148,00 |
| 03.01.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 1,20% | 24,00 |
| 02.01.2024 | 115,00 | 117,40 | 115,00 | 116,60 | 1,75% | 233,00 |
| 29.12.2023 | 116,20 | 116,20 | 114,60 | 114,60 | -1,38% | 123,00 |
| 28.12.2023 | 114,20 | 116,60 | 114,00 | 116,20 | 0,87% | 176,00 |
| 27.12.2023 | 116,00 | 116,80 | 114,80 | 115,20 | -0,69% | 587,00 |
| 22.12.2023 | 116,20 | 116,60 | 115,60 | 116,00 | -1,02% | 391,00 |
| 21.12.2023 | 118,60 | 118,60 | 115,20 | 117,20 | -0,68% | 193,00 |
| 20.12.2023 | 119,20 | 121,00 | 117,80 | 118,00 | -1,17% | 1.570,00 |
| 19.12.2023 | 119,20 | 119,40 | 118,00 | 119,40 | 0,00% | 1.255,00 |
| 18.12.2023 | 122,80 | 122,80 | 119,40 | 119,40 | -4,02% | 437,00 |
| 15.12.2023 | 123,20 | 126,00 | 123,00 | 124,40 | 0,00% | 401,00 |
| 14.12.2023 | 112,60 | 124,40 | 112,00 | 124,40 | 12,89% | 508,00 |
| 13.12.2023 | 112,00 | 112,00 | 110,20 | 110,20 | -1,43% | 664,00 |
| 12.12.2023 | 111,60 | 112,00 | 111,20 | 111,80 | -0,71% | 223,00 |
| 11.12.2023 | 111,00 | 112,80 | 111,00 | 112,60 | 2,18% | 393,00 |
| 08.12.2023 | 107,60 | 110,20 | 107,60 | 110,20 | 2,42% | 272,00 |
| 07.12.2023 | 106,40 | 107,80 | 105,60 | 107,60 | 0,94% | 325,00 |
| 06.12.2023 | 106,40 | 107,40 | 105,60 | 106,60 | 0,19% | 388,00 |
| 05.12.2023 | 106,00 | 106,80 | 105,40 | 106,40 | 0,00% | 268,00 |
| 04.12.2023 | 110,20 | 111,20 | 106,40 | 106,40 | -1,12% | 1.408,00 |
| 01.12.2023 | 105,60 | 109,20 | 105,00 | 107,60 | 1,51% | 857,00 |
| 30.11.2023 | 106,00 | 107,00 | 104,60 | 106,00 | 2,32% | 967,00 |
| 29.11.2023 | 111,00 | 111,80 | 102,00 | 103,60 | -12,79% | 4.268,00 |
| 28.11.2023 | 118,20 | 118,80 | 118,20 | 118,80 | -1,66% | 45,00 |
| 27.11.2023 | 119,80 | 120,80 | 119,80 | 120,80 | -0,66% | 95,00 |