106,950€
-0,33%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 110,13 | 110,48 | 106,58 | 109,63 | -0,43% | - |
| 30.05.2024 | 107,78 | 111,00 | 107,60 | 110,10 | 1,36% | - |
| 29.05.2024 | 109,03 | 109,18 | 108,15 | 108,63 | -0,69% | - |
| 28.05.2024 | 110,05 | 110,70 | 107,98 | 109,38 | -0,86% | 30,00 |
| 27.05.2024 | 110,23 | 110,33 | 109,98 | 110,33 | 0,02% | - |
| 24.05.2024 | 109,93 | 111,40 | 109,25 | 110,30 | 0,34% | 60,00 |
| 23.05.2024 | 109,28 | 111,08 | 108,48 | 109,93 | 0,64% | - |
| 22.05.2024 | 108,50 | 110,03 | 108,05 | 109,23 | 0,67% | - |
| 21.05.2024 | 111,25 | 111,38 | 107,13 | 108,50 | -2,80% | 150,00 |
| 20.05.2024 | 105,78 | 114,18 | 100,21 | 111,63 | 5,51% | - |
| 17.05.2024 | 106,30 | 107,40 | 105,28 | 105,80 | -0,33% | - |
| 16.05.2024 | 106,18 | 107,98 | 103,98 | 106,15 | 0,00% | - |
| 15.05.2024 | 108,75 | 109,35 | 104,73 | 106,15 | -2,35% | 63,00 |
| 14.05.2024 | 109,18 | 109,90 | 108,05 | 108,70 | -0,41% | 200,00 |
| 13.05.2024 | 109,58 | 109,88 | 107,88 | 109,15 | -0,34% | - |
| 10.05.2024 | 109,30 | 110,90 | 108,45 | 109,53 | 0,23% | - |
| 09.05.2024 | 109,30 | 110,38 | 108,68 | 109,28 | -0,09% | 47,00 |
| 08.05.2024 | 109,35 | 110,60 | 108,45 | 109,38 | 0,16% | - |
| 07.05.2024 | 110,53 | 110,75 | 108,93 | 109,20 | -1,13% | 330,00 |
| 06.05.2024 | 109,05 | 110,73 | 108,45 | 110,45 | 1,42% | 200,00 |
| 03.05.2024 | 108,10 | 110,05 | 106,93 | 108,90 | 1,33% | - |
| 02.05.2024 | 106,65 | 108,43 | 106,00 | 107,48 | -2,23% | 20,00 |
| 30.04.2024 | 111,93 | 113,48 | 109,93 | 109,93 | -1,72% | - |
| 29.04.2024 | 110,05 | 111,85 | 108,75 | 111,85 | 1,18% | 240,00 |
| 26.04.2024 | 110,68 | 112,18 | 109,33 | 110,55 | 0,11% | - |
| 25.04.2024 | 112,05 | 112,38 | 110,08 | 110,43 | -1,76% | - |
| 24.04.2024 | 113,13 | 115,50 | 112,08 | 112,40 | -0,51% | - |
| 23.04.2024 | 111,88 | 113,43 | 111,08 | 112,98 | 0,94% | - |
| 22.04.2024 | 110,90 | 113,75 | 109,50 | 111,93 | 0,38% | 40,00 |
| 19.04.2024 | 117,65 | 120,05 | 110,13 | 111,50 | -8,42% | 95,00 |
| 18.04.2024 | 121,70 | 124,18 | 120,85 | 121,75 | 0,25% | - |
| 17.04.2024 | 124,40 | 125,60 | 121,35 | 121,45 | -2,31% | 80,00 |
| 16.04.2024 | 124,60 | 125,60 | 122,40 | 124,33 | -0,36% | - |
| 15.04.2024 | 126,30 | 128,50 | 124,63 | 124,78 | -1,05% | 120,00 |
| 12.04.2024 | 128,98 | 130,18 | 125,65 | 126,10 | -1,96% | - |
| 11.04.2024 | 126,90 | 128,88 | 126,50 | 128,63 | 1,34% | - |
| 10.04.2024 | 125,85 | 128,27 | 123,98 | 126,93 | 0,93% | - |
| 09.04.2024 | 127,58 | 128,25 | 124,55 | 125,75 | -1,51% | 100,00 |
| 08.04.2024 | 129,58 | 130,40 | 127,60 | 127,68 | -1,50% | 40,00 |
| 05.04.2024 | 125,00 | 129,70 | 125,00 | 129,63 | 3,39% | 24,00 |
| 04.04.2024 | 127,00 | 129,75 | 125,23 | 125,38 | -1,72% | - |
| 03.04.2024 | 124,08 | 127,70 | 123,68 | 127,58 | 2,39% | - |
| 02.04.2024 | 126,30 | 127,38 | 122,08 | 124,60 | 0,32% | - |
| 28.03.2024 | 125,20 | 126,90 | 123,40 | 124,20 | -0,08% | - |
| 27.03.2024 | 123,60 | 126,40 | 121,90 | 124,30 | 0,40% | - |
| 26.03.2024 | 120,80 | 126,00 | 120,80 | 123,80 | 2,40% | - |
| 25.03.2024 | 121,70 | 122,60 | 120,30 | 120,90 | 0,08% | 320,00 |
| 22.03.2024 | 119,10 | 123,30 | 118,90 | 120,80 | 1,17% | - |
| 21.03.2024 | 116,40 | 121,20 | 116,40 | 119,40 | 3,38% | - |
| 20.03.2024 | 115,60 | 118,10 | 113,60 | 115,50 | -0,86% | 10,00 |
| 19.03.2024 | 114,30 | 117,50 | 111,30 | 116,50 | 1,75% | - |
| 18.03.2024 | 113,90 | 116,60 | 112,30 | 114,50 | 0,97% | 160,00 |
| 15.03.2024 | 136,80 | 137,60 | 110,70 | 113,40 | -17,59% | 15,00 |
| 14.03.2024 | 136,20 | 137,70 | 133,90 | 137,60 | 0,00% | - |
| 13.03.2024 | 136,60 | 137,60 | 133,40 | 137,60 | 1,62% | - |
| 12.03.2024 | 135,40 | 138,50 | 133,00 | 135,40 | 0,89% | - |
| 11.03.2024 | 138,10 | 139,10 | 133,40 | 134,20 | -3,03% | - |
| 08.03.2024 | 140,60 | 143,70 | 137,90 | 138,40 | -1,84% | 60,00 |
| 07.03.2024 | 140,40 | 142,60 | 139,10 | 141,00 | 0,28% | - |
| 06.03.2024 | 139,20 | 143,40 | 139,20 | 140,60 | 1,88% | - |
| 05.03.2024 | 136,00 | 140,20 | 136,00 | 138,00 | 1,17% | - |
| 04.03.2024 | 135,00 | 137,20 | 135,00 | 136,40 | 2,25% | - |
| 01.03.2024 | 133,00 | 133,40 | 133,00 | 133,40 | 2,14% | - |
| 29.02.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -0,46% | - |
| 28.02.2024 | 131,20 | 131,20 | 129,60 | 131,20 | 2,18% | - |
| 27.02.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,77% | - |
| 26.02.2024 | 128,20 | 129,40 | 128,00 | 129,40 | 0,15% | 8,00 |
| 23.02.2024 | 129,20 | 130,20 | 129,20 | 129,20 | -0,15% | 25,00 |
| 22.02.2024 | 126,20 | 129,80 | 126,00 | 129,40 | 3,19% | - |
| 21.02.2024 | 126,40 | 126,40 | 125,40 | 125,40 | -1,26% | - |
| 20.02.2024 | 128,20 | 128,20 | 126,00 | 127,00 | -0,94% | - |
| 19.02.2024 | 128,00 | 128,80 | 128,00 | 128,20 | 0,00% | 70,00 |
| 16.02.2024 | 130,40 | 130,40 | 128,20 | 128,20 | -2,14% | - |
| 15.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,71% | - |
| 14.02.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -0,16% | - |
| 13.02.2024 | 129,80 | 129,80 | 129,00 | 129,00 | 0,00% | 18,00 |
| 12.02.2024 | 128,80 | 129,00 | 128,80 | 129,00 | 0,00% | 10,00 |
| 09.02.2024 | 125,60 | 129,00 | 125,60 | 129,00 | 2,71% | - |
| 08.02.2024 | 121,60 | 125,80 | 121,60 | 125,60 | 2,95% | 20,00 |
| 07.02.2024 | 120,20 | 122,00 | 119,80 | 122,00 | 1,16% | - |
| 06.02.2024 | 120,40 | 120,60 | 120,40 | 120,60 | -0,82% | - |
| 05.02.2024 | 121,00 | 121,60 | 121,00 | 121,60 | -0,65% | - |
| 02.02.2024 | 120,40 | 122,40 | 119,60 | 122,40 | 5,88% | 15,00 |
| 01.02.2024 | 115,60 | 115,80 | 115,60 | 115,60 | 0,52% | - |
| 31.01.2024 | 117,40 | 118,00 | 115,00 | 115,00 | -2,54% | 50,00 |
| 30.01.2024 | 116,60 | 118,00 | 116,40 | 118,00 | 4,61% | - |
| 29.01.2024 | 113,00 | 113,00 | 112,60 | 112,80 | -1,05% | 45,00 |
| 26.01.2024 | 113,80 | 114,00 | 113,60 | 114,00 | 0,35% | 12,00 |
| 25.01.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 0,18% | - |
| 24.01.2024 | 113,00 | 114,60 | 113,00 | 113,40 | -0,35% | 34,00 |
| 23.01.2024 | 114,40 | 115,20 | 113,60 | 113,80 | -0,87% | - |
| 22.01.2024 | 113,80 | 114,80 | 113,80 | 114,80 | 1,23% | - |
| 19.01.2024 | 113,00 | 113,40 | 113,00 | 113,40 | 0,00% | - |
| 18.01.2024 | 111,00 | 113,40 | 111,00 | 113,40 | 1,98% | - |
| 17.01.2024 | 114,40 | 114,40 | 110,80 | 111,20 | -4,14% | 20,00 |
| 16.01.2024 | 116,60 | 116,60 | 116,00 | 116,00 | -0,51% | - |
| 15.01.2024 | 116,40 | 116,60 | 116,40 | 116,60 | -0,85% | - |
| 12.01.2024 | 117,20 | 117,60 | 117,20 | 117,60 | 0,00% | - |
| 11.01.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -0,68% | - |
| 10.01.2024 | 116,80 | 118,40 | 116,80 | 118,40 | 1,02% | - |