Jabil Circuit

JBL
🏛️ Deutschland →
184.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 181.60 185.30 179.95 184.80 0.0M
2025-09-29 184.05 186.20 181.35 182.45 0.0M
2025-09-26 181.70 184.50 179.40 183.10 0.0M
2025-09-25 192.85 198.65 174.15 181.40 0.0M
2025-09-24 197.70 201.60 191.70 192.40 0.0M
2025-09-23 200.20 201.00 198.00 198.00 0.0M
2025-09-22 191.75 198.65 189.70 197.65 0.0M
2025-09-19 188.85 190.70 187.10 188.10 0.0M
2025-09-18 182.55 192.20 182.55 192.20 0.0M
2025-09-17 180.70 181.95 177.45 179.90 0.0M
2025-09-16 182.30 184.00 178.45 179.45 0.0M
2025-09-15 183.55 186.20 181.40 184.60 0.0M
2025-09-12 181.65 183.45 181.60 181.60 0.0M
2025-09-11 185.35 186.75 181.70 181.70 0.0M
2025-09-10 179.40 184.00 178.00 184.00 0.0M
2025-09-09 178.60 178.70 176.45 178.70 0.0M
2025-09-08 180.30 181.35 178.85 179.55 0.0M
2025-09-05 178.70 182.00 177.75 179.60 0.0M
2025-09-04 175.00 178.75 175.00 178.75 0.0M
2025-09-03 172.20 174.95 172.00 173.35 0.0M
2025-09-02 173.40 173.40 168.90 172.10 0.0M
2025-09-01 174.95 174.95 173.00 173.30 0.0M
2025-08-29 179.80 180.35 173.20 173.55 0.0M
2025-08-28 178.20 180.20 178.20 179.10 0.0M
2025-08-27 178.55 179.80 177.00 179.00 0.0M
2025-08-26 178.55 180.05 178.20 178.75 0.0M
2025-08-25 180.15 181.95 179.75 181.95 0.0M
2025-08-22 178.15 179.70 178.15 179.00 0.0M
2025-08-21 175.40 177.75 174.60 176.80 0.0M
2025-08-20 175.90 176.55 170.90 173.65 0.0M
2025-08-19 182.80 182.80 176.00 176.80 0.0M
2025-08-18 183.25 185.45 181.20 184.20 0.0M
2025-08-15 187.65 188.05 181.15 183.10 0.0M
2025-08-14 188.90 188.90 184.20 186.00 0.0M
2025-08-13 198.25 198.45 185.05 188.65 0.0M
2025-08-12 193.05 197.50 193.05 197.50 0.0M
2025-08-11 191.90 195.75 189.85 192.80 0.0M
2025-08-08 188.65 195.00 188.65 194.05 0.0M
2025-08-07 190.05 190.45 187.35 188.65 0.0M
2025-08-06 190.90 190.90 187.20 189.00 0.0M
2025-08-05 194.05 195.55 189.00 189.80 0.0M
2025-08-04 189.05 192.25 189.05 191.15 0.0M
2025-08-01 195.35 195.35 184.95 189.50 0.0M
2025-07-31 199.30 199.30 193.75 195.15 0.0M
2025-07-30 200.50 202.10 197.10 197.10 0.0M
2025-07-29 199.00 202.10 196.00 199.35 0.0M
2025-07-28 189.40 194.90 189.40 193.85 0.0M
2025-07-25 184.55 190.85 184.50 189.75 0.0M
2025-07-24 195.00 196.30 180.05 186.05 0.0M
2025-07-23 188.05 194.55 186.50 193.15 0.0M
2025-07-22 191.95 191.95 184.70 188.05 0.0M
2025-07-21 193.00 193.95 190.90 191.85 0.0M
2025-07-18 193.25 194.60 191.05 193.20 0.0M
2025-07-17 188.95 192.20 188.95 192.20 0.0M
2025-07-16 187.10 189.90 183.35 188.25 0.0M
2025-07-15 188.05 191.65 187.30 188.00 0.0M
2025-07-14 190.40 191.30 188.05 188.80 0.0M
2025-07-11 189.40 190.75 188.05 190.75 0.0M
2025-07-10 189.00 190.80 188.05 189.50 0.0M
2025-07-09 188.60 190.95 188.50 188.80 0.0M
2025-07-08 190.80 194.20 188.00 188.65 0.0M
2025-07-07 193.10 194.20 191.10 192.55 0.0M
2025-07-04 191.75 193.85 191.75 192.90 0.0M
2025-07-03 190.00 194.05 189.20 191.55 0.0M
2025-07-02 185.00 187.70 184.05 187.70 0.0M
2025-07-01 185.85 187.45 183.30 183.75 0.0M
2025-06-30 187.35 189.05 182.50 185.30 0.0M
2025-06-27 185.85 186.95 184.10 185.70 0.0M
2025-06-26 184.85 186.65 182.60 183.20 0.0M
2025-06-25 182.95 186.50 182.95 184.25 0.0M
2025-06-24 179.70 186.20 179.70 182.85 0.0M
2025-06-23 179.60 180.75 177.45 178.95 0.0M
2025-06-20 178.10 181.40 176.60 178.00 0.0M
2025-06-19 179.10 179.50 175.75 175.75 0.0M
2025-06-18 172.10 179.75 171.55 179.00 0.0M
2025-06-17 157.20 176.40 156.55 171.00 0.0M
2025-06-16 152.15 156.45 152.10 156.45 0.0M
2025-06-13 152.60 154.85 151.90 153.85 0.0M
2025-06-12 153.00 155.00 153.00 155.00 0.0M
2025-06-11 154.80 155.60 153.50 155.55 0.0M
2025-06-10 156.30 157.05 154.10 155.80 0.0M
2025-06-09 153.80 157.30 153.80 155.25 0.0M
2025-06-06 151.05 155.00 150.25 155.00 0.0M
2025-06-05 150.30 152.60 149.60 149.70 0.0M
2025-06-04 151.35 153.80 151.00 151.00 0.0M
2025-06-03 145.90 151.90 145.05 151.85 0.0M
2025-06-02 146.30 147.00 143.80 146.45 0.0M
2025-05-30 148.05 149.30 145.85 147.35 0.0M
2025-05-29 150.55 151.70 147.05 147.40 0.0M
2025-05-28 148.65 149.95 147.55 148.55 0.0M
2025-05-27 147.50 149.95 147.50 149.35 0.0M
2025-05-26 145.60 147.55 145.60 147.55 0.0M
2025-05-23 144.80 146.65 139.80 145.55 0.0M
2025-05-22 146.90 147.35 144.60 147.35 0.0M
2025-05-21 146.25 147.85 144.65 145.10 0.0M
2025-05-20 147.75 151.05 146.00 148.25 0.0M
2025-05-19 148.10 149.45 143.00 148.20 0.0M
2025-05-16 148.25 150.00 148.25 149.80 0.0M
2025-05-15 147.25 149.45 146.85 149.05 0.0M
2025-05-14 148.65 150.75 146.40 149.10 0.0M
2025-05-13 145.00 150.75 142.80 150.25 0.0M
2025-05-12 138.05 147.05 137.55 145.40 0.0M
2025-05-09 138.00 138.45 135.95 137.15 0.0M
2025-05-08 136.50 138.95 135.25 137.15 0.0M
2025-05-07 133.60 135.00 131.65 135.00 0.0M
2025-05-06 130.50 132.70 129.90 132.70 0.0M
2025-05-05 131.40 133.95 130.85 133.95 0.0M
2025-05-02 129.75 134.00 129.50 132.90 0.0M
2025-04-30 128.40 128.40 125.80 127.75 0.0M
2025-04-29 128.90 128.90 128.30 128.30 0.0M
2025-04-28 129.20 129.20 127.00 127.00 0.0M
2025-04-25 129.00 129.90 127.35 129.60 0.0M
2025-04-24 120.55 127.80 120.55 127.80 0.0M
2025-04-23 118.80 126.00 118.80 123.35 0.0M
2025-04-22 112.90 116.20 112.75 116.20 0.0M
2025-04-17 118.25 119.20 116.70 118.65 0.0M
2025-04-16 118.90 118.90 116.00 116.00 0.0M
2025-04-15 118.85 120.45 118.85 120.45 0.0M
2025-04-14 117.10 120.15 116.20 117.10 0.0M
2025-04-11 115.30 117.20 114.70 117.20 0.0M
2025-04-10 125.55 125.55 116.00 117.60 0.0M
2025-04-09 106.30 126.50 104.00 126.50 0.0M
2025-04-08 112.85 117.95 107.75 107.75 0.0M
2025-04-07 103.95 115.00 98.96 109.90 0.0M
2025-04-04 110.35 110.80 99.26 106.95 0.0M
2025-04-03 123.30 123.30 108.80 111.85 0.0M
2025-04-02 125.70 128.70 125.45 127.00 0.0M
2025-04-01 126.30 126.75 123.75 125.70 0.0M
2025-03-31 124.65 125.30 122.90 125.00 0.0M
2025-03-28 128.45 128.70 125.05 125.75 0.0M
2025-03-27 133.35 135.00 128.05 128.75 0.0M
2025-03-26 137.80 138.20 132.90 133.85 0.0M
2025-03-25 139.85 140.95 136.25 137.90 0.0M
2025-03-24 135.30 139.90 134.65 139.90 0.0M
2025-03-21 133.45 134.80 129.35 134.80 0.0M
2025-03-20 130.00 142.00 130.00 133.50 0.0M
2025-03-19 123.80 128.95 123.75 128.75 0.0M
2025-03-18 127.80 127.80 123.80 123.80 0.0M
2025-03-17 125.50 128.00 124.40 126.75 0.0M
2025-03-14 121.15 126.05 120.45 126.05 0.0M
2025-03-13 123.65 124.15 120.10 120.50 0.0M
2025-03-12 121.10 125.35 120.60 124.75 0.0M
2025-03-11 123.15 124.15 120.05 121.05 0.0M
2025-03-10 127.75 127.75 122.00 123.45 0.0M
2025-03-07 128.45 128.45 124.55 124.55 0.0M
2025-03-06 131.35 131.35 127.65 128.35 0.0M
2025-03-05 133.15 134.50 130.90 133.50 0.0M
2025-03-04 139.00 139.00 133.25 133.35 0.0M
2025-03-03 148.20 149.70 138.50 139.55 0.0M
2025-02-28 149.40 149.40 146.35 146.90 0.0M
2025-02-27 151.65 153.85 148.60 148.80 0.0M
2025-02-26 151.50 153.95 151.35 152.10 0.0M
2025-02-25 151.35 156.40 149.90 150.55 0.0M
2025-02-24 154.60 156.55 150.85 152.45 0.0M
2025-02-21 157.90 158.90 154.60 154.60 0.0M
2025-02-20 161.00 162.65 157.40 157.80 0.0M
2025-02-19 163.05 163.55 161.70 161.70 0.0M
2025-02-18 162.20 162.20 160.55 161.15 0.0M
2025-02-17 162.70 162.70 160.45 160.50 0.0M
2025-02-14 161.25 161.25 160.40 161.25 0.0M
2025-02-13 162.90 162.90 159.75 160.05 0.0M
2025-02-12 160.45 162.80 158.20 162.50 0.0M
2025-02-11 161.90 161.90 160.45 160.65 0.0M
2025-02-10 159.80 162.90 159.80 162.90 0.0M
2025-02-07 162.05 163.25 160.25 160.85 0.0M
2025-02-06 159.55 160.15 159.55 159.75 0.0M
2025-02-05 157.20 157.35 156.40 157.35 0.0M
2025-02-04 154.75 155.10 154.15 155.10 0.0M
2025-02-03 155.05 157.15 152.50 155.60 0.0M
2025-01-31 157.70 159.55 156.65 156.65 0.0M
2025-01-30 156.10 157.60 156.10 157.60 0.0M
2025-01-29 155.70 158.25 154.35 154.45 0.0M
2025-01-28 153.10 161.00 153.10 155.00 0.0M
2025-01-27 162.95 162.95 148.20 151.40 0.0M
2025-01-24 164.00 165.90 162.40 164.50 0.0M
2025-01-23 162.95 164.55 160.45 164.55 0.0M
2025-01-22 160.50 164.10 160.15 162.75 0.0M
2025-01-21 160.60 162.20 159.00 161.30 0.0M
2025-01-20 160.20 164.00 160.20 161.45 0.0M
2025-01-17 159.55 161.85 157.05 159.00 0.0M
2025-01-16 155.65 158.20 154.10 157.55 0.0M
2025-01-15 152.20 154.35 150.80 153.80 0.0M
2025-01-14 150.55 151.65 150.35 150.40 0.0M
2025-01-13 149.15 149.50 148.00 149.05 0.0M
2025-01-10 148.60 150.00 148.60 150.00 0.0M
2025-01-09 148.60 149.95 148.40 149.85 0.0M
2025-01-08 148.75 148.75 146.65 148.00 0.0M
2025-01-07 146.65 149.95 146.65 149.55 0.0M
2025-01-06 145.75 146.50 145.30 145.70 0.0M
2025-01-03 138.25 146.40 138.25 146.40 0.0M
2025-01-02 138.40 141.05 138.40 139.30 0.0M