WKN: | 886423 |
ISIN: | US4663131039 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Jabil Circuit-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
185,40 187,35 |
187,35 185,40 |
185,40 | 187,35 |
0 0,35% |
0,35% |
14.07.2025 |
185,80 186,70 |
186,70 185,80 |
185,80 | 186,70 |
0 -0,29% |
-0,29% |
11.07.2025 |
184,90 187,25 |
187,25 184,90 |
184,90 | 187,25 |
0 -0,64% |
-0,64% |
10.07.2025 |
184,50 188,45 |
188,45 184,50 |
184,50 | 188,45 |
9.794 -0,29% |
-0,29% |
09.07.2025 |
185,50 189,00 |
189,00 185,50 |
185,50 | 189,00 |
2.078 -1,02% |
-1,02% |
08.07.2025 |
188,40 190,95 |
190,95 188,40 |
188,40 | 190,95 |
0 -1,80% |
-1,80% |
07.07.2025 |
196,60 194,45 |
196,60 194,45 |
194,45 | 194,45 |
11.388 0,86% |
0,86% |
04.07.2025 |
187,20 192,80 |
192,80 187,20 |
187,20 | 192,80 |
1.928 -0,59% |
-0,59% |
03.07.2025 |
184,05 193,95 |
193,95 184,05 |
184,05 | 193,95 |
388 3,88% |
3,88% |
02.07.2025 |
179,80 186,70 |
186,70 179,80 |
179,80 | 186,70 |
9.335 2,25% |
2,25% |
01.07.2025 |
181,20 182,60 |
182,60 181,20 |
181,20 | 182,60 |
3.652 -2,87% |
-2,87% |
30.06.2025 |
181,55 188,00 |
190,90 181,55 |
181,55 | 188,00 |
13.215 2,96% |
2,96% |
27.06.2025 |
180,70 182,60 |
186,80 180,70 |
180,70 | 182,60 |
9.340 -0,52% |
-0,52% |
26.06.2025 |
180,05 183,55 |
186,80 180,05 |
180,05 | 183,55 |
27.891 -1,50% |
-1,50% |
25.06.2025 |
178,55 186,35 |
186,35 178,55 |
178,55 | 186,35 |
14.515 3,90% |
3,90% |
24.06.2025 |
176,80 179,35 |
183,00 176,80 |
176,80 | 179,35 |
8.783 -0,44% |
-0,44% |
23.06.2025 |
175,15 180,15 |
180,15 175,15 |
175,15 | 180,15 |
16.203 -0,77% |
-0,77% |
20.06.2025 |
173,85 181,55 |
181,55 173,85 |
173,85 | 181,55 |
5.447 3,89% |
3,89% |
19.06.2025 |
174,75 174,75 |
174,75 174,75 |
174,75 | 174,75 |
0 -3,19% |
-3,19% |
18.06.2025 |
167,90 180,50 |
180,50 167,90 |
167,90 | 180,50 |
7.104 4,52% |
4,52% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
36,80 35,20 |
39,00 35,20 |
35,20 | 35,20 | -4,35% |
Februar |
35,20 29,40 |
37,20 29,40 |
29,40 | 29,40 | -16,48% |
März |
29,40 22,80 |
30,60 16,80 |
16,80 | 22,80 | -22,45% |
April |
22,80 26,00 |
26,60 20,80 |
20,80 | 26,00 | 14,04% |
Mai |
26,00 27,00 |
28,80 23,60 |
23,60 | 27,00 | 3,85% |
Juni |
27,00 28,80 |
31,00 26,20 |
26,20 | 28,80 | 6,67% |
Juli |
28,80 29,00 |
30,20 27,00 |
27,00 | 29,00 | 0,69% |
August |
29,00 29,00 |
30,00 28,40 |
28,40 | 29,00 | 0,00% |
September |
29,00 29,00 |
29,40 26,00 |
26,00 | 29,00 | 0,00% |
Oktober |
29,00 27,80 |
31,00 27,20 |
27,20 | 27,80 | -4,14% |
November |
27,80 32,20 |
32,80 27,80 |
27,80 | 32,20 | 15,83% |
Dezember |
32,20 33,80 |
35,40 32,20 |
32,20 | 33,80 | 4,97% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
138,90 187,35 |
194,45 101,40 |
101,40 | 187,35 | 34,88% |
2024 |
114,60 138,90 |
142,20 89,50 |
89,50 | 138,90 | 21,20% |
2023 |
63,81 114,60 |
131,80 62,03 |
62,03 | 114,60 | 79,60% |
2022 |
64,50 63,81 |
69,00 47,82 |
47,82 | 63,81 | -1,07% |
2021 |
33,80 64,50 |
64,50 33,80 |
33,80 | 64,50 | 90,83% |
2020 |
36,80 33,80 |
39,00 16,80 |
16,80 | 33,80 | -8,15% |
2019 |
21,00 36,80 |
38,80 20,60 |
20,60 | 36,80 | 75,24% |
2018 |
21,69 21,00 |
26,10 19,10 |
19,10 | 21,00 | -3,18% |
2017 |
22,39 21,69 |
27,88 21,50 |
21,50 | 21,69 | -3,13% |
2016 |
21,57 22,39 |
23,76 14,79 |
14,79 | 22,39 | 3,80% |
2015 |
18,52 21,57 |
23,97 15,09 |
15,09 | 21,57 | 16,47% |
2014 |
12,24 18,52 |
18,52 12,08 |
12,08 | 18,52 | 51,31% |
2013 |
14,32 12,24 |
17,96 11,27 |
11,27 | 12,24 | -14,53% |
2012 |
15,08 14,32 |
20,71 12,97 |
12,97 | 14,32 | -5,04% |
2011 |
15,31 15,08 |
16,95 9,72 |
9,72 | 15,08 | -1,50% |
2010 |
12,16 15,31 |
15,47 8,13 |
8,13 | 15,31 | 25,90% |
2009 |
4,29 12,16 |
12,16 2,39 |
2,39 | 12,16 | 183,45% |
2008 |
10,08 4,29 |
12,40 4,10 |
4,10 | 4,29 | -57,44% |
2007 |
18,76 10,08 |
21,14 10,08 |
10,08 | 10,08 | -46,27% |
2006 |
30,97 18,76 |
35,90 17,20 |
17,20 | 18,76 | -39,43% |
2005 |
18,44 30,97 |
32,18 16,63 |
16,63 | 30,97 | 67,95% |
2004 |
23,00 18,44 |
25,50 15,80 |
15,80 | 18,44 | -19,83% |
2003 |
16,80 23,00 |
27,10 13,50 |
13,50 | 23,00 | 36,90% |
2002 |
25,30 16,80 |
30,50 11,60 |
11,60 | 16,80 | -33,60% |
2001 |
28,00 25,30 |
43,60 15,70 |
15,70 | 25,30 | -9,64% |
2000 |
31,20 28,00 |
78,50 22,80 |
22,80 | 28,00 | -10,26% |
1999 |
15,15 31,20 |
32,00 14,00 |
14,00 | 31,20 | 105,94% |
1998 |
12,78 15,15 |
15,15 7,00 |
7,00 | 15,15 | 18,54% |
1997 |
13,80 12,78 |
13,93 12,78 |
12,78 | 12,78 | -7,39% |