178,575€
2,39%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 176,25 | 176,25 | 176,25 | 176,25 | 1,06% | - |
| 21.08.2025 | 174,45 | 174,45 | 174,40 | 174,40 | 1,84% | - |
| 20.08.2025 | 174,00 | 176,00 | 171,25 | 171,25 | -3,19% | 142,00 |
| 19.08.2025 | 182,85 | 182,85 | 176,90 | 176,90 | -4,02% | 1,00 |
| 18.08.2025 | 180,45 | 184,30 | 180,45 | 184,30 | 1,43% | 17,00 |
| 15.08.2025 | 182,90 | 182,90 | 180,60 | 181,70 | -2,60% | 23,00 |
| 14.08.2025 | 183,50 | 186,55 | 183,50 | 186,55 | -0,21% | 10,00 |
| 13.08.2025 | 193,25 | 198,40 | 185,00 | 186,95 | -2,73% | 166,00 |
| 12.08.2025 | 187,95 | 192,20 | 187,95 | 192,20 | -0,62% | - |
| 11.08.2025 | 188,60 | 196,70 | 188,60 | 193,40 | 0,91% | 50,00 |
| 08.08.2025 | 188,75 | 193,55 | 188,75 | 191,65 | 2,21% | 5,00 |
| 07.08.2025 | 188,30 | 188,30 | 187,50 | 187,50 | 0,37% | - |
| 06.08.2025 | 186,35 | 189,00 | 185,55 | 186,80 | -4,79% | 168,00 |
| 05.08.2025 | 189,00 | 196,20 | 189,00 | 196,20 | 3,75% | 175,00 |
| 04.08.2025 | 185,70 | 189,10 | 185,70 | 189,10 | 0,05% | - |
| 01.08.2025 | 191,00 | 191,00 | 185,35 | 189,00 | -3,60% | 10,00 |
| 31.07.2025 | 197,40 | 197,40 | 196,05 | 196,05 | -2,12% | 55,00 |
| 30.07.2025 | 195,60 | 204,40 | 195,60 | 200,30 | 1,14% | 170,00 |
| 29.07.2025 | 194,50 | 198,05 | 194,50 | 198,05 | 4,51% | - |
| 28.07.2025 | 189,80 | 189,80 | 189,50 | 189,50 | 1,04% | - |
| 25.07.2025 | 185,65 | 188,00 | 185,50 | 187,55 | 3,68% | 176,00 |
| 24.07.2025 | 194,00 | 194,00 | 180,90 | 180,90 | -5,11% | 10,00 |
| 23.07.2025 | 184,90 | 190,65 | 184,90 | 190,65 | 3,08% | - |
| 22.07.2025 | 190,00 | 190,00 | 184,95 | 184,95 | -2,71% | 20,00 |
| 21.07.2025 | 195,00 | 195,00 | 190,10 | 190,10 | -1,12% | 17,00 |
| 18.07.2025 | 187,85 | 192,25 | 187,85 | 192,25 | 1,83% | - |
| 17.07.2025 | 185,95 | 193,05 | 185,95 | 188,80 | 1,61% | 6,00 |
| 16.07.2025 | 184,00 | 185,80 | 184,00 | 185,80 | -0,83% | 12,00 |
| 15.07.2025 | 185,40 | 187,35 | 185,40 | 187,35 | 0,35% | - |
| 14.07.2025 | 185,80 | 186,70 | 185,80 | 186,70 | -0,29% | - |
| 11.07.2025 | 184,90 | 187,25 | 184,90 | 187,25 | -0,64% | - |
| 10.07.2025 | 184,50 | 188,45 | 184,50 | 188,45 | -0,29% | 53,00 |
| 09.07.2025 | 185,50 | 189,00 | 185,50 | 189,00 | -1,02% | 11,00 |
| 08.07.2025 | 188,40 | 190,95 | 188,40 | 190,95 | -1,80% | - |
| 07.07.2025 | 196,60 | 196,60 | 194,45 | 194,45 | 0,86% | 58,00 |
| 04.07.2025 | 187,20 | 192,80 | 187,20 | 192,80 | -0,59% | 10,00 |
| 03.07.2025 | 184,05 | 193,95 | 184,05 | 193,95 | 3,88% | 2,00 |
| 02.07.2025 | 179,80 | 186,70 | 179,80 | 186,70 | 2,25% | 50,00 |
| 01.07.2025 | 181,20 | 182,60 | 181,20 | 182,60 | -2,87% | 20,00 |
| 30.06.2025 | 181,55 | 190,90 | 181,55 | 188,00 | 2,96% | 70,00 |
| 27.06.2025 | 180,70 | 186,80 | 180,70 | 182,60 | -0,52% | 50,00 |
| 26.06.2025 | 180,05 | 186,80 | 180,05 | 183,55 | -1,50% | 150,00 |
| 25.06.2025 | 178,55 | 186,35 | 178,55 | 186,35 | 3,90% | 79,00 |
| 24.06.2025 | 176,80 | 183,00 | 176,80 | 179,35 | -0,44% | 48,00 |
| 23.06.2025 | 175,15 | 180,15 | 175,15 | 180,15 | -0,77% | 90,00 |
| 20.06.2025 | 173,85 | 181,55 | 173,85 | 181,55 | 3,89% | 30,00 |
| 19.06.2025 | 174,75 | 174,75 | 174,75 | 174,75 | -3,19% | - |
| 18.06.2025 | 167,90 | 180,50 | 167,90 | 180,50 | 4,52% | 40,00 |
| 17.06.2025 | 153,00 | 172,70 | 153,00 | 172,70 | 9,79% | 65,00 |
| 16.06.2025 | 149,40 | 157,30 | 149,40 | 157,30 | 4,87% | 2,00 |
| 13.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -0,96% | 14,00 |
| 12.06.2025 | 151,45 | 151,45 | 151,45 | 151,45 | -0,66% | - |
| 11.06.2025 | 152,45 | 152,45 | 152,45 | 152,45 | -2,06% | - |
| 10.06.2025 | 152,50 | 155,65 | 152,50 | 155,65 | 2,77% | 40,00 |
| 09.06.2025 | 151,45 | 151,45 | 151,45 | 151,45 | -1,88% | - |
| 06.06.2025 | 148,40 | 154,35 | 148,40 | 154,35 | 4,54% | 1,00 |
| 05.06.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -3,94% | - |
| 04.06.2025 | 149,20 | 153,70 | 149,20 | 153,70 | 0,92% | 6,00 |
| 03.06.2025 | 143,85 | 152,30 | 143,85 | 152,30 | 5,65% | 1,00 |
| 02.06.2025 | 144,15 | 144,15 | 144,15 | 144,15 | -0,89% | - |
| 30.05.2025 | 145,45 | 145,45 | 145,45 | 145,45 | -1,22% | - |
| 29.05.2025 | 147,60 | 147,60 | 147,25 | 147,25 | -0,30% | - |
| 28.05.2025 | 146,50 | 147,70 | 146,50 | 147,70 | 0,85% | - |
| 27.05.2025 | 143,40 | 146,45 | 143,40 | 146,45 | -0,51% | - |
| 26.05.2025 | 143,20 | 147,20 | 143,20 | 147,20 | 2,29% | 68,00 |
| 23.05.2025 | 142,45 | 143,90 | 142,45 | 143,90 | -0,48% | - |
| 22.05.2025 | 142,65 | 144,60 | 142,65 | 144,60 | -1,26% | - |
| 21.05.2025 | 143,65 | 146,45 | 143,65 | 146,45 | -2,14% | - |
| 20.05.2025 | 144,80 | 149,65 | 144,80 | 149,65 | 2,32% | - |
| 19.05.2025 | 145,60 | 146,25 | 145,60 | 146,25 | -0,44% | - |
| 16.05.2025 | 145,45 | 146,90 | 145,45 | 146,90 | -0,20% | - |
| 15.05.2025 | 145,20 | 147,20 | 145,20 | 147,20 | -2,90% | - |
| 14.05.2025 | 146,40 | 151,60 | 146,35 | 151,60 | 2,57% | 123,00 |
| 13.05.2025 | 142,35 | 147,80 | 142,35 | 147,80 | 2,43% | - |
| 12.05.2025 | 136,20 | 145,40 | 136,20 | 144,30 | 5,75% | 11,00 |
| 09.05.2025 | 134,60 | 136,45 | 134,60 | 136,45 | 1,41% | - |
| 08.05.2025 | 133,20 | 137,00 | 133,20 | 134,55 | 2,95% | 40,00 |
| 07.05.2025 | 130,95 | 134,40 | 130,70 | 130,70 | -0,95% | 13,00 |
| 06.05.2025 | 129,75 | 131,95 | 129,75 | 131,95 | 0,42% | 335,00 |
| 05.05.2025 | 129,20 | 131,40 | 129,20 | 131,40 | -0,30% | - |
| 02.05.2025 | 128,50 | 131,80 | 128,50 | 131,80 | 5,10% | - |
| 30.04.2025 | 125,90 | 125,90 | 125,40 | 125,40 | -1,38% | - |
| 29.04.2025 | 126,00 | 127,15 | 126,00 | 127,15 | -1,51% | - |
| 28.04.2025 | 126,60 | 129,10 | 126,60 | 129,10 | 1,18% | - |
| 25.04.2025 | 127,75 | 127,75 | 127,60 | 127,60 | 2,90% | - |
| 24.04.2025 | 119,30 | 124,00 | 119,30 | 124,00 | -0,72% | - |
| 23.04.2025 | 117,10 | 124,90 | 117,10 | 124,90 | 9,32% | - |
| 22.04.2025 | 112,20 | 114,25 | 112,20 | 114,25 | -2,97% | - |
| 17.04.2025 | 118,30 | 118,30 | 117,75 | 117,75 | -0,25% | 30,00 |
| 16.04.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -0,21% | - |
| 15.04.2025 | 117,25 | 118,30 | 117,25 | 118,30 | -0,08% | - |
| 14.04.2025 | 115,20 | 120,70 | 115,20 | 118,40 | 2,96% | 10,00 |
| 11.04.2025 | 117,65 | 117,65 | 113,50 | 115,00 | -2,99% | 140,00 |
| 10.04.2025 | 124,40 | 124,40 | 118,55 | 118,55 | 6,95% | - |
| 09.04.2025 | 106,65 | 110,95 | 106,65 | 110,85 | -4,07% | 60,00 |
| 08.04.2025 | 109,35 | 116,30 | 109,35 | 115,55 | 5,43% | 52,00 |
| 07.04.2025 | 99,84 | 109,60 | 99,84 | 109,60 | 8,09% | 102,00 |
| 04.04.2025 | 110,55 | 110,55 | 101,40 | 101,40 | -13,33% | - |
| 03.04.2025 | 121,65 | 121,65 | 117,00 | 117,00 | -6,29% | 63,00 |
| 02.04.2025 | 125,70 | 125,70 | 124,85 | 124,85 | 1,13% | - |