178,975€
1,37%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 177,02 | 179,20 | 176,48 | 178,70 | 1,22% | 151,00 |
| 21.08.2025 | 175,13 | 177,60 | 174,50 | 176,55 | 0,83% | 458,00 |
| 20.08.2025 | 176,70 | 176,98 | 171,30 | 175,10 | -0,93% | 598,00 |
| 19.08.2025 | 182,80 | 183,30 | 175,65 | 176,75 | -4,46% | 2.306,00 |
| 18.08.2025 | 182,48 | 185,50 | 182,10 | 185,00 | 0,64% | 428,00 |
| 15.08.2025 | 186,45 | 188,05 | 181,23 | 183,83 | -1,50% | 383,00 |
| 14.08.2025 | 186,80 | 188,50 | 184,98 | 186,63 | -0,37% | 405,00 |
| 13.08.2025 | 197,10 | 198,88 | 184,60 | 187,33 | -5,04% | 399,00 |
| 12.08.2025 | 191,80 | 197,50 | 191,58 | 197,27 | 2,85% | 259,00 |
| 11.08.2025 | 192,52 | 195,60 | 189,85 | 191,80 | -0,57% | 368,00 |
| 08.08.2025 | 189,45 | 194,63 | 188,90 | 192,90 | 1,92% | 118,00 |
| 07.08.2025 | 189,10 | 192,00 | 187,80 | 189,27 | -0,01% | 1.276,00 |
| 06.08.2025 | 190,48 | 190,90 | 187,13 | 189,30 | -0,25% | 279,00 |
| 05.08.2025 | 192,75 | 195,38 | 188,48 | 189,77 | -1,22% | 2.209,00 |
| 04.08.2025 | 189,75 | 192,25 | 189,05 | 192,13 | 1,63% | 247,00 |
| 01.08.2025 | 194,75 | 195,35 | 185,20 | 189,05 | -3,13% | 759,00 |
| 31.07.2025 | 198,52 | 199,88 | 193,75 | 195,15 | -1,51% | 258,00 |
| 30.07.2025 | 199,58 | 202,65 | 197,02 | 198,15 | -0,74% | 250,00 |
| 29.07.2025 | 196,00 | 201,75 | 196,00 | 199,63 | 2,97% | 980,00 |
| 28.07.2025 | 191,25 | 194,90 | 189,63 | 193,88 | 2,30% | 1.277,00 |
| 25.07.2025 | 185,27 | 190,85 | 185,00 | 189,52 | 2,06% | 1.354,00 |
| 24.07.2025 | 194,08 | 196,30 | 180,43 | 185,70 | -4,54% | 1.466,00 |
| 23.07.2025 | 188,90 | 194,55 | 186,50 | 194,52 | 3,51% | 325,00 |
| 22.07.2025 | 191,02 | 191,95 | 185,45 | 187,93 | -1,61% | 487,00 |
| 21.07.2025 | 193,00 | 193,95 | 190,60 | 191,00 | -0,84% | 692,00 |
| 18.07.2025 | 193,95 | 194,60 | 191,40 | 192,63 | 0,51% | 271,00 |
| 17.07.2025 | 187,68 | 192,43 | 187,68 | 191,65 | 2,25% | 96,00 |
| 16.07.2025 | 187,95 | 189,90 | 183,65 | 187,43 | -0,69% | 1.101,00 |
| 15.07.2025 | 188,95 | 191,65 | 187,30 | 188,73 | -0,16% | 581,00 |
| 14.07.2025 | 190,13 | 191,30 | 187,65 | 189,02 | -0,47% | 449,00 |
| 11.07.2025 | 188,65 | 190,75 | 188,02 | 189,93 | 0,48% | 194,00 |
| 10.07.2025 | 189,13 | 190,80 | 187,90 | 189,02 | 0,13% | 445,00 |
| 09.07.2025 | 189,10 | 190,95 | 188,05 | 188,77 | -0,28% | 652,00 |
| 08.07.2025 | 192,00 | 194,20 | 187,88 | 189,30 | -1,61% | 1.760,00 |
| 07.07.2025 | 194,10 | 194,10 | 190,68 | 192,40 | -0,01% | 1.848,00 |
| 04.07.2025 | 191,20 | 193,85 | 191,08 | 192,43 | -0,14% | 862,00 |
| 03.07.2025 | 188,38 | 194,05 | 188,13 | 192,70 | 2,42% | 676,00 |
| 02.07.2025 | 183,63 | 188,15 | 183,63 | 188,15 | 2,69% | 434,00 |
| 01.07.2025 | 184,95 | 187,45 | 181,93 | 183,23 | -1,09% | 1.074,00 |
| 30.06.2025 | 187,52 | 189,05 | 182,85 | 185,25 | -0,20% | 1.456,00 |
| 27.06.2025 | 185,33 | 186,95 | 183,20 | 185,63 | 0,92% | 399,00 |
| 26.06.2025 | 183,95 | 186,65 | 182,60 | 183,93 | -0,03% | 507,00 |
| 25.06.2025 | 182,45 | 186,15 | 182,38 | 183,98 | 0,85% | 860,00 |
| 24.06.2025 | 180,88 | 186,20 | 180,05 | 182,43 | 1,39% | 2.562,00 |
| 23.06.2025 | 178,77 | 180,70 | 177,02 | 179,93 | 0,49% | 336,00 |
| 20.06.2025 | 177,18 | 181,10 | 176,38 | 179,05 | 1,53% | 648,00 |
| 19.06.2025 | 178,13 | 180,08 | 175,75 | 176,35 | -1,07% | 301,00 |
| 18.06.2025 | 171,10 | 179,95 | 171,00 | 178,25 | 3,97% | 1.390,00 |
| 17.06.2025 | 157,95 | 176,85 | 157,27 | 171,45 | 9,59% | 2.463,00 |
| 16.06.2025 | 152,15 | 156,45 | 152,10 | 156,45 | 1,69% | 384,00 |
| 13.06.2025 | 152,60 | 154,85 | 151,90 | 153,85 | -0,74% | 546,00 |
| 12.06.2025 | 153,00 | 155,00 | 153,00 | 155,00 | -0,35% | 187,00 |
| 11.06.2025 | 154,80 | 155,60 | 153,50 | 155,55 | -0,16% | 196,00 |
| 10.06.2025 | 156,30 | 157,05 | 154,10 | 155,80 | 0,35% | 301,00 |
| 09.06.2025 | 153,80 | 157,30 | 153,80 | 155,25 | 0,16% | 97,00 |
| 06.06.2025 | 151,05 | 155,00 | 150,25 | 155,00 | 3,54% | 274,00 |
| 05.06.2025 | 150,30 | 152,60 | 149,60 | 149,70 | -0,86% | 249,00 |
| 04.06.2025 | 151,35 | 153,80 | 151,00 | 151,00 | -0,56% | 313,00 |
| 03.06.2025 | 145,90 | 151,90 | 145,05 | 151,85 | 3,69% | 352,00 |
| 02.06.2025 | 146,30 | 147,00 | 143,80 | 146,45 | -0,61% | 216,00 |
| 30.05.2025 | 148,05 | 149,30 | 145,85 | 147,35 | -0,03% | 328,00 |
| 29.05.2025 | 150,55 | 151,70 | 147,05 | 147,40 | -0,77% | 133,00 |
| 28.05.2025 | 148,65 | 149,95 | 147,55 | 148,55 | -0,54% | 234,00 |
| 27.05.2025 | 147,50 | 149,95 | 147,50 | 149,35 | 1,22% | 214,00 |
| 26.05.2025 | 145,60 | 147,55 | 145,60 | 147,55 | 1,37% | 221,00 |
| 23.05.2025 | 144,80 | 146,65 | 139,80 | 145,55 | -1,22% | 751,00 |
| 22.05.2025 | 146,90 | 147,35 | 144,60 | 147,35 | 1,55% | 309,00 |
| 21.05.2025 | 146,25 | 147,85 | 144,65 | 145,10 | -2,12% | 202,00 |
| 20.05.2025 | 147,75 | 151,05 | 146,00 | 148,25 | 0,03% | 884,00 |
| 19.05.2025 | 148,10 | 149,45 | 143,00 | 148,20 | -1,07% | 1.157,00 |
| 16.05.2025 | 148,25 | 150,00 | 148,25 | 149,80 | 0,50% | 196,00 |
| 15.05.2025 | 147,25 | 149,45 | 146,85 | 149,05 | -0,03% | 220,00 |
| 14.05.2025 | 148,65 | 150,75 | 146,40 | 149,10 | -0,77% | 1.285,00 |
| 13.05.2025 | 145,00 | 150,75 | 142,80 | 150,25 | 3,34% | 877,00 |
| 12.05.2025 | 138,05 | 147,05 | 137,55 | 145,40 | 6,02% | 711,00 |
| 09.05.2025 | 138,00 | 138,45 | 135,95 | 137,15 | 0,00% | 279,00 |
| 08.05.2025 | 136,50 | 138,95 | 135,25 | 137,15 | 1,59% | 1.074,00 |
| 07.05.2025 | 133,60 | 135,00 | 131,65 | 135,00 | 1,73% | 841,00 |
| 06.05.2025 | 130,50 | 132,70 | 129,90 | 132,70 | -0,93% | 11.141,00 |
| 05.05.2025 | 131,40 | 133,95 | 130,85 | 133,95 | 0,79% | 297,00 |
| 02.05.2025 | 129,75 | 134,00 | 129,50 | 132,90 | 4,03% | 111,00 |
| 30.04.2025 | 128,40 | 128,40 | 125,80 | 127,75 | -0,43% | 26,00 |
| 29.04.2025 | 128,90 | 128,90 | 128,30 | 128,30 | 1,02% | 26,00 |
| 28.04.2025 | 129,20 | 129,20 | 127,00 | 127,00 | -2,01% | 219,00 |
| 25.04.2025 | 129,00 | 129,90 | 127,35 | 129,60 | 1,41% | 446,00 |
| 24.04.2025 | 120,55 | 127,80 | 120,55 | 127,80 | 3,61% | 234,00 |
| 23.04.2025 | 118,80 | 126,00 | 118,80 | 123,35 | 6,15% | 434,00 |
| 22.04.2025 | 112,90 | 116,20 | 112,75 | 116,20 | -2,06% | 260,00 |
| 17.04.2025 | 118,25 | 119,20 | 116,70 | 118,65 | 2,28% | 134,00 |
| 16.04.2025 | 118,90 | 118,90 | 116,00 | 116,00 | -3,69% | 103,00 |
| 15.04.2025 | 118,85 | 120,45 | 118,85 | 120,45 | 2,86% | 53,00 |
| 14.04.2025 | 117,10 | 120,15 | 116,20 | 117,10 | -0,09% | 482,00 |
| 11.04.2025 | 115,30 | 117,20 | 114,70 | 117,20 | -0,34% | 140,00 |
| 10.04.2025 | 125,55 | 125,55 | 116,00 | 117,60 | -7,04% | 504,00 |
| 09.04.2025 | 106,30 | 126,50 | 104,00 | 126,50 | 17,40% | 969,00 |
| 08.04.2025 | 112,85 | 117,95 | 107,75 | 107,75 | -1,96% | 892,00 |
| 07.04.2025 | 103,95 | 115,00 | 98,96 | 109,90 | 2,76% | 1.690,00 |
| 04.04.2025 | 110,35 | 110,80 | 99,26 | 106,95 | -4,38% | 1.741,00 |
| 03.04.2025 | 123,30 | 123,30 | 108,80 | 111,85 | -11,93% | 1.621,00 |
| 02.04.2025 | 125,70 | 128,70 | 125,45 | 127,00 | 1,03% | 195,00 |