219,550€
-4,92%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 230,95 | 232,55 | 221,40 | 223,55 | -2,04% | 235,00 |
| 19.03.2026 | 225,55 | 232,30 | 220,45 | 228,20 | 1,33% | 448,00 |
| 18.03.2026 | 231,50 | 233,50 | 208,50 | 225,20 | -0,84% | 444,00 |
| 17.03.2026 | 224,30 | 228,00 | 221,20 | 227,10 | 1,47% | 343,00 |
| 16.03.2026 | 220,60 | 226,70 | 219,20 | 223,80 | 2,03% | 389,00 |
| 13.03.2026 | 220,45 | 221,85 | 216,95 | 219,35 | 0,02% | 71,00 |
| 12.03.2026 | 220,20 | 221,50 | 216,05 | 219,30 | -0,93% | 7,00 |
| 11.03.2026 | 216,35 | 221,35 | 214,95 | 221,35 | 2,62% | 90,00 |
| 10.03.2026 | 213,50 | 219,10 | 212,60 | 215,70 | 3,06% | 242,00 |
| 09.03.2026 | 199,38 | 209,35 | 198,65 | 209,30 | -0,76% | 341,00 |
| 06.03.2026 | 217,65 | 218,70 | 210,30 | 210,90 | -2,83% | 87,00 |
| 05.03.2026 | 219,70 | 221,50 | 212,30 | 217,05 | -1,41% | 18,00 |
| 04.03.2026 | 216,45 | 222,90 | 215,80 | 220,15 | 1,01% | 289,00 |
| 03.03.2026 | 221,90 | 222,10 | 211,10 | 217,95 | -2,74% | 264,00 |
| 02.03.2026 | 225,55 | 227,00 | 215,15 | 224,10 | 0,83% | 395,00 |
| 27.02.2026 | 229,20 | 230,20 | 221,40 | 222,25 | -3,39% | 169,00 |
| 26.02.2026 | 236,05 | 238,80 | 226,25 | 230,05 | -3,34% | 348,00 |
| 25.02.2026 | 225,80 | 238,20 | 225,40 | 238,00 | 5,59% | 139,00 |
| 24.02.2026 | 222,15 | 231,70 | 221,55 | 225,40 | 1,58% | 96,00 |
| 23.02.2026 | 227,95 | 230,00 | 221,70 | 221,90 | -3,40% | 188,00 |
| 20.02.2026 | 223,55 | 235,20 | 219,40 | 229,70 | 3,07% | 337,00 |
| 19.02.2026 | 221,05 | 223,85 | 218,60 | 222,85 | 1,50% | 69,00 |
| 18.02.2026 | 217,50 | 224,00 | 217,30 | 219,55 | 0,78% | 1.310,00 |
| 17.02.2026 | 215,45 | 219,05 | 212,35 | 217,85 | 0,86% | 246,00 |
| 16.02.2026 | 215,25 | 217,70 | 215,00 | 216,00 | 0,37% | 70,00 |
| 13.02.2026 | 211,35 | 216,50 | 209,85 | 215,20 | 1,01% | 90,00 |
| 12.02.2026 | 220,70 | 226,50 | 212,10 | 213,05 | -3,20% | 255,00 |
| 11.02.2026 | 217,70 | 225,35 | 217,25 | 220,10 | 1,41% | 164,00 |
| 10.02.2026 | 223,30 | 226,90 | 216,35 | 217,05 | -2,76% | 603,00 |
| 09.02.2026 | 218,20 | 223,90 | 210,00 | 223,20 | 2,27% | 447,00 |
| 06.02.2026 | 204,75 | 220,65 | 204,70 | 218,25 | 7,54% | 250,00 |
| 05.02.2026 | 205,00 | 207,30 | 198,65 | 202,95 | 2,22% | 612,00 |
| 04.02.2026 | 208,15 | 209,60 | 192,77 | 198,55 | -4,45% | 317,00 |
| 03.02.2026 | 206,10 | 210,75 | 203,50 | 207,80 | -0,14% | 178,00 |
| 02.02.2026 | 197,90 | 209,55 | 197,75 | 208,10 | 3,87% | 202,00 |
| 30.01.2026 | 203,15 | 205,65 | 198,50 | 200,35 | -1,21% | 410,00 |
| 29.01.2026 | 203,20 | 206,10 | 197,43 | 202,80 | -2,01% | 274,00 |
| 28.01.2026 | 201,95 | 207,00 | 201,55 | 206,95 | 2,27% | 329,00 |
| 27.01.2026 | 202,80 | 206,20 | 201,50 | 202,35 | -0,71% | 271,00 |
| 26.01.2026 | 206,85 | 207,40 | 201,80 | 203,80 | -1,19% | 1.147,00 |
| 23.01.2026 | 208,45 | 209,95 | 201,60 | 206,25 | -1,46% | 222,00 |
| 22.01.2026 | 216,80 | 221,30 | 208,25 | 209,30 | -3,33% | 251,00 |
| 21.01.2026 | 210,65 | 217,80 | 208,40 | 216,50 | 2,78% | 138,00 |
| 20.01.2026 | 214,15 | 214,65 | 206,35 | 210,65 | -2,16% | 653,00 |
| 19.01.2026 | 214,40 | 216,30 | 212,10 | 215,30 | -1,44% | 223,00 |
| 16.01.2026 | 218,45 | 220,95 | 214,50 | 218,45 | 0,14% | 77,00 |
| 15.01.2026 | 207,20 | 220,60 | 207,10 | 218,15 | 5,34% | 520,00 |
| 14.01.2026 | 204,20 | 210,60 | 203,75 | 207,10 | 1,02% | 275,00 |
| 13.01.2026 | 198,55 | 206,60 | 196,65 | 205,00 | 3,76% | 4,00 |
| 12.01.2026 | 194,48 | 197,70 | 191,90 | 197,58 | 1,52% | 808,00 |
| 09.01.2026 | 190,08 | 196,58 | 189,98 | 194,63 | 2,53% | 182,00 |
| 08.01.2026 | 191,55 | 192,38 | 184,80 | 189,83 | -0,98% | 393,00 |
| 07.01.2026 | 191,93 | 193,60 | 187,80 | 191,70 | -0,21% | 900,00 |
| 06.01.2026 | 190,52 | 193,65 | 184,45 | 192,10 | 1,13% | 398,00 |
| 05.01.2026 | 205,95 | 211,15 | 189,35 | 189,95 | -7,00% | 727,00 |
| 02.01.2026 | 194,10 | 204,50 | 194,00 | 204,25 | 2,42% | 81,00 |
| 30.12.2025 | 199,38 | 199,45 | 199,33 | 199,43 | -0,04% | - |
| 29.12.2025 | 201,50 | 201,80 | 198,25 | 199,50 | 0,21% | 567,00 |
| 23.12.2025 | 195,08 | 199,38 | 193,63 | 199,08 | 2,06% | 313,00 |
| 22.12.2025 | 193,58 | 196,70 | 192,48 | 195,05 | 0,79% | 375,00 |
| 19.12.2025 | 184,75 | 194,35 | 182,00 | 193,52 | 5,11% | 461,00 |
| 18.12.2025 | 184,15 | 188,85 | 176,77 | 184,13 | 0,22% | 67,00 |
| 17.12.2025 | 183,88 | 197,77 | 176,88 | 183,73 | 1,37% | 564,00 |
| 16.12.2025 | 187,75 | 188,20 | 181,13 | 181,25 | -3,73% | 184,00 |
| 15.12.2025 | 190,58 | 191,83 | 187,80 | 188,27 | -0,46% | 268,00 |
| 12.12.2025 | 199,48 | 201,30 | 187,63 | 189,15 | -5,01% | 402,00 |
| 11.12.2025 | 196,00 | 199,48 | 190,63 | 199,13 | 0,81% | 193,00 |
| 10.12.2025 | 196,08 | 197,63 | 190,90 | 197,52 | 0,28% | 55,00 |
| 09.12.2025 | 193,65 | 197,65 | 191,52 | 196,98 | 1,85% | 81,00 |
| 08.12.2025 | 188,77 | 199,33 | 187,95 | 193,40 | 2,42% | 233,00 |
| 05.12.2025 | 187,70 | 190,65 | 186,35 | 188,83 | 1,10% | 142,00 |
| 04.12.2025 | 183,88 | 188,25 | 182,30 | 186,77 | 1,33% | 131,00 |
| 03.12.2025 | 182,45 | 184,33 | 179,85 | 184,33 | 0,61% | 59,00 |
| 02.12.2025 | 180,70 | 184,68 | 179,80 | 183,20 | 1,29% | 7,00 |
| 01.12.2025 | 181,38 | 184,30 | 178,38 | 180,88 | -0,63% | 153,00 |
| 28.11.2025 | 179,20 | 182,45 | 178,70 | 182,02 | 1,86% | 149,00 |
| 27.11.2025 | 178,70 | 179,70 | 178,00 | 178,70 | -1,08% | 63,00 |
| 26.11.2025 | 176,52 | 181,25 | 176,27 | 180,65 | 2,11% | 314,00 |
| 25.11.2025 | 170,93 | 177,30 | 168,75 | 176,93 | 3,16% | 806,00 |
| 24.11.2025 | 170,95 | 173,43 | 169,98 | 171,50 | 0,16% | 2.093,00 |
| 21.11.2025 | 167,35 | 171,52 | 164,75 | 171,23 | 1,72% | 117,00 |
| 20.11.2025 | 177,70 | 178,60 | 168,15 | 168,33 | -3,18% | 119,00 |
| 19.11.2025 | 171,63 | 177,23 | 171,10 | 173,85 | 0,84% | 215,00 |
| 18.11.2025 | 172,02 | 173,58 | 169,30 | 172,40 | -0,55% | 135,00 |
| 17.11.2025 | 173,93 | 175,60 | 171,88 | 173,35 | -0,16% | 73,00 |
| 14.11.2025 | 173,38 | 175,98 | 167,18 | 173,63 | 0,36% | 451,00 |
| 13.11.2025 | 185,18 | 185,20 | 171,25 | 173,00 | -6,28% | 1.151,00 |
| 12.11.2025 | 182,52 | 186,65 | 181,08 | 184,60 | 0,64% | 84,00 |
| 11.11.2025 | 189,83 | 190,70 | 181,30 | 183,43 | -3,10% | 334,00 |
| 10.11.2025 | 186,25 | 191,68 | 185,23 | 189,30 | 2,31% | 171,00 |
| 07.11.2025 | 186,75 | 187,65 | 179,77 | 185,02 | -1,32% | 300,00 |
| 06.11.2025 | 189,40 | 191,23 | 184,15 | 187,50 | -1,30% | 215,00 |
| 05.11.2025 | 183,35 | 190,55 | 181,85 | 189,98 | 4,28% | 488,00 |
| 04.11.2025 | 190,00 | 190,43 | 182,13 | 182,18 | -4,43% | 373,00 |
| 03.11.2025 | 191,40 | 194,73 | 189,10 | 190,63 | -0,39% | 326,00 |
| 31.10.2025 | 191,73 | 197,50 | 191,02 | 191,38 | -0,36% | 500,00 |
| 30.10.2025 | 191,30 | 197,40 | 190,15 | 192,08 | -0,19% | 15,00 |
| 29.10.2025 | 184,50 | 194,77 | 183,58 | 192,45 | 4,46% | 582,00 |
| 28.10.2025 | 182,83 | 185,25 | 181,18 | 184,23 | 0,24% | 51,00 |
| 27.10.2025 | 184,10 | 186,52 | 179,20 | 183,77 | -0,26% | 278,00 |