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 28. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
27.08.2025 |
178,65 178,30 |
178,70 178,30 |
178,30 | 178,30 |
5.361 -0,17% |
-0,17% |
26.08.2025 |
178,55 178,60 |
178,60 178,55 |
178,55 | 178,60 |
0 -0,22% |
-0,22% |
25.08.2025 |
178,45 179,00 |
179,00 178,45 |
178,45 | 179,00 |
0 1,56% |
1,56% |
22.08.2025 |
176,25 176,25 |
176,25 176,25 |
176,25 | 176,25 |
0 1,06% |
1,06% |
21.08.2025 |
174,45 174,40 |
174,45 174,40 |
174,40 | 174,40 |
0 1,84% |
1,84% |
20.08.2025 |
174,00 171,25 |
176,00 171,25 |
171,25 | 171,25 |
24.792 -3,19% |
-3,19% |
19.08.2025 |
182,85 176,90 |
182,85 176,90 |
176,90 | 176,90 |
177 -4,02% |
-4,02% |
18.08.2025 |
180,45 184,30 |
184,30 180,45 |
180,45 | 184,30 |
3.133 1,43% |
1,43% |
15.08.2025 |
182,90 181,70 |
182,90 180,60 |
180,60 | 181,70 |
4.179 -2,60% |
-2,60% |
14.08.2025 |
183,50 186,55 |
186,55 183,50 |
183,50 | 186,55 |
1.835 -0,21% |
-0,21% |
13.08.2025 |
193,25 186,95 |
198,40 185,00 |
185,00 | 186,95 |
31.141 -2,73% |
-2,73% |
12.08.2025 |
187,95 192,20 |
192,20 187,95 |
187,95 | 192,20 |
0 -0,62% |
-0,62% |
11.08.2025 |
188,60 193,40 |
196,70 188,60 |
188,60 | 193,40 |
9.800 0,91% |
0,91% |
08.08.2025 |
188,75 191,65 |
193,55 188,75 |
188,75 | 191,65 |
968 2,21% |
2,21% |
07.08.2025 |
188,30 187,50 |
188,30 187,50 |
187,50 | 187,50 |
0 0,37% |
0,37% |
06.08.2025 |
186,35 186,80 |
189,00 185,55 |
185,55 | 186,80 |
31.403 -4,79% |
-4,79% |
05.08.2025 |
189,00 196,20 |
196,20 189,00 |
189,00 | 196,20 |
34.063 3,75% |
3,75% |
04.08.2025 |
185,70 189,10 |
189,10 185,70 |
185,70 | 189,10 |
0 0,05% |
0,05% |
01.08.2025 |
191,00 189,00 |
191,00 185,35 |
185,35 | 189,00 |
1.890 -3,60% |
-3,60% |
31.07.2025 |
197,40 196,05 |
197,40 196,05 |
196,05 | 196,05 |
10.835 -2,12% |
-2,12% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
64,50 53,50 |
63,50 51,50 |
51,50 | 53,50 | -17,05% |
Februar |
53,50 52,00 |
56,00 50,00 |
50,00 | 52,00 | -2,80% |
März |
52,00 55,00 |
57,00 48,20 |
48,20 | 55,00 | 5,77% |
April |
55,00 56,65 |
56,65 52,33 |
52,33 | 56,65 | 3,00% |
Mai |
56,65 57,19 |
58,02 52,45 |
52,45 | 57,19 | 0,95% |
Juni |
57,19 48,64 |
58,06 48,64 |
48,64 | 48,64 | -14,95% |
Juli |
48,64 58,15 |
58,15 47,82 |
47,82 | 58,15 | 19,55% |
August |
58,15 60,83 |
63,94 57,32 |
57,32 | 60,83 | 4,61% |
September |
60,83 60,52 |
61,21 56,90 |
56,90 | 60,52 | -0,51% |
Oktober |
60,52 65,32 |
65,32 59,21 |
59,21 | 65,32 | 7,93% |
November |
65,32 69,00 |
69,00 62,45 |
62,45 | 69,00 | 5,63% |
Dezember |
69,00 63,81 |
68,94 63,04 |
63,04 | 63,81 | -7,52% |
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 |
138,90 178,30 |
200,30 101,40 |
101,40 | 178,30 | 28,37% |
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% |