219,550€
-1,94%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 224,50 | 228,20 | 220,00 | 224,60 | 0,31% | 30,00 |
| 19.03.2026 | 225,00 | 225,00 | 223,90 | 223,90 | 5,17% | - |
| 18.03.2026 | 224,50 | 233,80 | 212,90 | 212,90 | -3,36% | 35,00 |
| 17.03.2026 | 219,00 | 220,30 | 219,00 | 220,30 | -0,94% | - |
| 16.03.2026 | 220,00 | 222,40 | 220,00 | 222,40 | 1,55% | - |
| 13.03.2026 | 214,70 | 219,00 | 214,70 | 219,00 | 0,69% | - |
| 12.03.2026 | 214,40 | 217,50 | 214,40 | 217,50 | -1,41% | - |
| 11.03.2026 | 215,70 | 220,60 | 214,70 | 220,60 | 1,05% | 5,00 |
| 10.03.2026 | 208,00 | 218,30 | 208,00 | 218,30 | 5,46% | 10,00 |
| 09.03.2026 | 197,15 | 207,00 | 197,15 | 207,00 | -1,57% | 20,00 |
| 06.03.2026 | 216,60 | 216,60 | 210,30 | 210,30 | -2,19% | - |
| 05.03.2026 | 218,00 | 218,00 | 215,00 | 215,00 | -1,42% | - |
| 04.03.2026 | 216,00 | 218,10 | 216,00 | 218,10 | 3,17% | - |
| 03.03.2026 | 216,20 | 216,20 | 211,40 | 211,40 | -2,94% | - |
| 02.03.2026 | 221,30 | 221,30 | 217,80 | 217,80 | -2,68% | - |
| 27.02.2026 | 228,30 | 228,30 | 223,80 | 223,80 | -2,53% | - |
| 26.02.2026 | 229,70 | 229,70 | 229,60 | 229,60 | 0,88% | - |
| 25.02.2026 | 225,10 | 227,60 | 224,90 | 227,60 | 1,47% | 5,00 |
| 24.02.2026 | 221,10 | 224,30 | 221,10 | 224,30 | 0,54% | - |
| 23.02.2026 | 232,50 | 232,50 | 223,10 | 223,10 | -2,15% | 50,00 |
| 20.02.2026 | 222,50 | 228,00 | 222,50 | 228,00 | 5,21% | 50,00 |
| 19.02.2026 | 220,00 | 220,00 | 216,70 | 216,70 | -0,96% | - |
| 18.02.2026 | 216,40 | 218,80 | 215,80 | 218,80 | 3,60% | 30,00 |
| 17.02.2026 | 209,50 | 211,20 | 209,50 | 211,20 | -1,58% | - |
| 16.02.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -0,65% | - |
| 13.02.2026 | 210,30 | 216,00 | 209,60 | 216,00 | -2,96% | 24,00 |
| 12.02.2026 | 219,60 | 222,60 | 219,60 | 222,60 | 0,50% | - |
| 11.02.2026 | 216,70 | 222,10 | 216,70 | 221,50 | 2,36% | 20,00 |
| 10.02.2026 | 222,30 | 222,30 | 216,40 | 216,40 | -2,79% | 55,00 |
| 09.02.2026 | 219,90 | 222,60 | 216,00 | 222,60 | 4,26% | 92,00 |
| 06.02.2026 | 203,80 | 213,50 | 203,80 | 213,50 | 7,29% | 15,00 |
| 05.02.2026 | 196,40 | 199,00 | 196,40 | 199,00 | -0,65% | - |
| 04.02.2026 | 207,10 | 207,10 | 200,30 | 200,30 | -0,99% | - |
| 03.02.2026 | 205,10 | 205,10 | 202,30 | 202,30 | 0,65% | - |
| 02.02.2026 | 192,50 | 201,00 | 192,50 | 201,00 | -0,94% | 50,00 |
| 30.01.2026 | 202,10 | 202,90 | 200,70 | 202,90 | 1,30% | 26,00 |
| 28.01.2026 | 201,10 | 201,10 | 200,30 | 200,30 | -1,09% | - |
| 27.01.2026 | 203,90 | 203,90 | 202,50 | 202,50 | -0,74% | - |
| 26.01.2026 | 200,60 | 204,00 | 200,60 | 204,00 | 0,74% | - |
| 23.01.2026 | 207,60 | 207,60 | 202,50 | 202,50 | -3,16% | 5,00 |
| 22.01.2026 | 215,80 | 215,80 | 209,10 | 209,10 | 0,53% | - |
| 21.01.2026 | 209,60 | 213,00 | 208,00 | 208,00 | -1,84% | 10,00 |
| 20.01.2026 | 207,30 | 211,90 | 207,30 | 211,90 | 1,39% | - |
| 19.01.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -2,88% | - |
| 16.01.2026 | 217,40 | 220,70 | 215,20 | 215,20 | -2,18% | 66,00 |
| 15.01.2026 | 206,30 | 220,00 | 206,30 | 220,00 | 7,84% | 12,00 |
| 14.01.2026 | 203,20 | 204,10 | 203,20 | 204,00 | 2,46% | 2,00 |
| 13.01.2026 | 196,65 | 199,10 | 195,10 | 199,10 | 2,52% | 100,00 |
| 12.01.2026 | 187,45 | 194,20 | 187,45 | 194,20 | 0,86% | 15,00 |
| 09.01.2026 | 189,20 | 192,55 | 189,20 | 192,55 | 3,35% | 32,00 |
| 08.01.2026 | 190,70 | 190,70 | 186,30 | 186,30 | -0,51% | - |
| 07.01.2026 | 191,00 | 191,00 | 187,25 | 187,25 | 1,96% | - |
| 06.01.2026 | 189,65 | 190,00 | 183,65 | 183,65 | -3,34% | 8,00 |
| 05.01.2026 | 205,80 | 206,00 | 190,00 | 190,00 | -4,06% | 106,00 |
| 02.01.2026 | 193,15 | 198,05 | 193,15 | 198,05 | -0,20% | 10,00 |
| 30.12.2025 | 198,45 | 198,45 | 198,45 | 198,45 | -1,71% | - |
| 29.12.2025 | 196,35 | 201,90 | 196,35 | 201,90 | 0,75% | 12,00 |
| 23.12.2025 | 194,15 | 200,40 | 194,15 | 200,40 | 4,05% | 50,00 |
| 22.12.2025 | 192,60 | 192,60 | 192,60 | 192,60 | 4,79% | - |
| 19.12.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -1,87% | - |
| 18.12.2025 | 183,20 | 187,30 | 183,20 | 187,30 | 2,35% | 10,00 |
| 17.12.2025 | 178,15 | 183,00 | 178,15 | 183,00 | 0,00% | 55,00 |
| 16.12.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -4,41% | - |
| 15.12.2025 | 190,05 | 191,45 | 190,05 | 191,45 | -5,32% | 30,00 |
| 12.12.2025 | 199,05 | 202,20 | 199,05 | 202,20 | 5,50% | 76,00 |
| 11.12.2025 | 190,60 | 191,65 | 190,60 | 191,65 | -0,54% | - |
| 10.12.2025 | 195,15 | 195,15 | 192,70 | 192,70 | 1,10% | - |
| 09.12.2025 | 192,70 | 192,70 | 190,60 | 190,60 | -1,40% | - |
| 08.12.2025 | 187,90 | 193,30 | 187,90 | 193,30 | 3,51% | 25,00 |
| 05.12.2025 | 186,75 | 186,75 | 184,00 | 186,75 | 1,44% | 20,00 |
| 04.12.2025 | 183,00 | 184,10 | 183,00 | 184,10 | 0,44% | - |
| 03.12.2025 | 181,55 | 183,30 | 179,00 | 183,30 | 0,41% | 14,00 |
| 02.12.2025 | 179,80 | 182,55 | 179,80 | 182,55 | 1,90% | - |
| 01.12.2025 | 180,25 | 180,25 | 179,15 | 179,15 | -2,34% | - |
| 28.11.2025 | 178,25 | 183,45 | 178,00 | 183,45 | 3,06% | 42,00 |
| 27.11.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 1,37% | - |
| 26.11.2025 | 175,65 | 175,65 | 175,60 | 175,60 | -1,68% | - |
| 25.11.2025 | 170,10 | 178,60 | 168,90 | 178,60 | 3,36% | 25,00 |
| 24.11.2025 | 170,35 | 173,90 | 170,35 | 172,80 | 4,22% | 60,00 |
| 21.11.2025 | 166,10 | 167,00 | 165,80 | 165,80 | -5,85% | 30,00 |
| 20.11.2025 | 176,85 | 176,85 | 176,10 | 176,10 | 1,35% | - |
| 19.11.2025 | 170,85 | 173,75 | 170,85 | 173,75 | 2,81% | - |
| 18.11.2025 | 168,30 | 169,60 | 168,30 | 169,00 | -2,65% | 40,00 |
| 17.11.2025 | 173,10 | 173,60 | 173,10 | 173,60 | -0,17% | - |
| 14.11.2025 | 172,30 | 173,90 | 168,25 | 173,90 | -1,33% | 20,00 |
| 13.11.2025 | 184,25 | 184,25 | 176,25 | 176,25 | -3,53% | - |
| 12.11.2025 | 181,65 | 182,70 | 181,65 | 182,70 | 0,47% | - |
| 11.11.2025 | 188,90 | 188,90 | 181,85 | 181,85 | -3,37% | - |
| 10.11.2025 | 190,00 | 190,00 | 188,20 | 188,20 | 3,26% | 16,00 |
| 07.11.2025 | 185,90 | 185,90 | 182,25 | 182,25 | -3,21% | - |
| 06.11.2025 | 188,50 | 188,50 | 188,30 | 188,30 | 1,70% | - |
| 05.11.2025 | 178,45 | 185,15 | 178,45 | 185,15 | -0,54% | - |
| 04.11.2025 | 189,15 | 189,15 | 186,15 | 186,15 | -3,12% | - |
| 03.11.2025 | 190,55 | 192,15 | 190,55 | 192,15 | -1,16% | - |
| 31.10.2025 | 191,25 | 194,40 | 191,25 | 194,40 | -0,10% | - |
| 30.10.2025 | 190,80 | 194,60 | 190,80 | 194,60 | 2,26% | - |
| 29.10.2025 | 184,10 | 190,30 | 184,10 | 190,30 | 5,52% | 53,00 |
| 28.10.2025 | 177,55 | 180,35 | 177,55 | 180,35 | -0,30% | 5,00 |
| 27.10.2025 | 183,55 | 187,40 | 180,90 | 180,90 | 0,42% | 246,00 |
| 24.10.2025 | 178,10 | 180,15 | 178,10 | 180,15 | 3,36% | - |