214,550€
1,83%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 211,10 | 216,00 | 211,10 | 216,00 | 2,52% | - |
| 05.11.2026 | 228,80 | 228,80 | 210,70 | 210,70 | -7,06% | 215,00 |
| 04.11.2026 | 236,40 | 236,40 | 226,70 | 226,70 | -8,11% | 2,00 |
| 03.11.2026 | 236,30 | 246,70 | 236,30 | 246,70 | -0,36% | 20,00 |
| 02.11.2026 | 240,00 | 247,60 | 240,00 | 247,60 | 2,10% | 40,00 |
| 30.10.2026 | 250,20 | 250,20 | 242,50 | 242,50 | -5,64% | 10,00 |
| 29.10.2026 | 256,40 | 257,00 | 256,10 | 257,00 | 0,47% | 6,00 |
| 28.10.2026 | 250,00 | 255,80 | 250,00 | 255,80 | 1,27% | - |
| 27.10.2026 | 241,60 | 252,60 | 241,60 | 252,60 | 2,27% | - |
| 26.10.2026 | 244,00 | 247,00 | 243,50 | 247,00 | 4,57% | 12,00 |
| 23.10.2026 | 238,10 | 245,50 | 236,20 | 236,20 | 2,61% | 1,00 |
| 22.10.2026 | 243,00 | 243,00 | 230,00 | 230,20 | -7,74% | 25,00 |
| 21.10.2026 | 242,90 | 249,50 | 242,90 | 249,50 | 3,48% | - |
| 20.10.2026 | 250,40 | 250,40 | 241,10 | 241,10 | -3,06% | 100,00 |
| 19.10.2026 | 245,80 | 248,70 | 245,80 | 248,70 | 0,12% | - |
| 16.10.2026 | 254,80 | 254,80 | 248,40 | 248,40 | -1,86% | - |
| 15.10.2026 | 257,30 | 257,30 | 250,00 | 253,10 | -7,49% | 150,00 |
| 14.10.2026 | 282,80 | 282,80 | 273,60 | 273,60 | -1,94% | - |
| 13.10.2026 | 277,40 | 279,00 | 274,30 | 279,00 | 0,22% | 5,00 |
| 12.10.2026 | 279,00 | 279,00 | 270,30 | 278,40 | 5,41% | 58,00 |
| 09.10.2026 | 272,00 | 272,00 | 264,10 | 264,10 | -0,04% | 6,00 |
| 08.10.2026 | 265,10 | 268,60 | 261,60 | 264,20 | -1,78% | 110,00 |
| 07.10.2026 | 273,60 | 273,60 | 269,00 | 269,00 | 1,28% | 3,00 |
| 06.10.2026 | 268,10 | 274,40 | 265,60 | 265,60 | -1,26% | 51,00 |
| 05.10.2026 | 266,20 | 276,00 | 266,20 | 269,00 | 0,30% | 82,00 |
| 02.10.2026 | 268,00 | 268,20 | 267,30 | 268,20 | 5,59% | 117,00 |
| 01.10.2026 | 257,00 | 260,00 | 254,00 | 254,00 | -1,40% | 102,00 |
| 30.09.2026 | 276,90 | 276,90 | 257,60 | 257,60 | -8,78% | 25,00 |
| 29.09.2026 | 280,10 | 285,80 | 280,10 | 282,40 | 1,51% | 101,00 |
| 28.09.2026 | 280,00 | 280,00 | 278,20 | 278,20 | 0,07% | 44,00 |
| 25.09.2026 | 270,30 | 278,00 | 270,30 | 278,00 | 1,31% | 20,00 |
| 24.09.2026 | 267,20 | 274,40 | 267,20 | 274,40 | 2,62% | 12,00 |
| 23.09.2026 | 267,40 | 267,40 | 267,40 | 267,40 | -1,00% | - |
| 22.09.2026 | 262,10 | 270,10 | 262,10 | 270,10 | 0,93% | 186,00 |
| 21.09.2026 | 259,90 | 267,60 | 259,90 | 267,60 | 3,48% | 37,00 |
| 18.09.2026 | 257,00 | 265,20 | 257,00 | 258,60 | 0,47% | 19,00 |
| 17.09.2026 | 258,10 | 268,10 | 257,40 | 257,40 | -3,23% | 340,00 |
| 16.09.2026 | 255,10 | 266,00 | 255,10 | 266,00 | 3,06% | 105,00 |
| 15.09.2026 | 256,10 | 264,70 | 256,10 | 258,10 | -0,73% | 30,00 |
| 14.09.2026 | 271,00 | 271,00 | 256,50 | 260,00 | -5,80% | 248,00 |
| 11.09.2026 | 261,40 | 276,00 | 261,40 | 276,00 | 5,34% | 2,00 |
| 10.09.2026 | 275,00 | 275,00 | 262,00 | 262,00 | -1,84% | 67,00 |
| 09.09.2026 | 264,90 | 266,90 | 264,90 | 266,90 | 0,26% | - |
| 08.09.2026 | 263,60 | 266,20 | 263,60 | 266,20 | 1,56% | - |
| 07.09.2026 | 262,10 | 262,10 | 262,10 | 262,10 | -1,02% | - |
| 04.09.2026 | 259,80 | 264,80 | 259,80 | 264,80 | 2,52% | - |
| 03.09.2026 | 252,90 | 258,30 | 251,60 | 258,30 | 1,06% | 10,00 |
| 02.09.2026 | 255,10 | 255,60 | 255,10 | 255,60 | -1,27% | - |
| 01.09.2026 | 260,10 | 263,00 | 255,20 | 258,90 | 0,00% | 50,00 |
| 31.08.2026 | 256,80 | 258,90 | 256,80 | 258,90 | -1,78% | - |
| 28.08.2026 | 265,10 | 265,10 | 263,60 | 263,60 | -0,23% | - |
| 27.08.2026 | 265,00 | 265,00 | 264,20 | 264,20 | -0,90% | - |
| 26.08.2026 | 261,50 | 266,60 | 261,50 | 266,60 | 1,52% | - |
| 25.08.2026 | 257,20 | 267,50 | 257,20 | 262,60 | -0,15% | 30,00 |
| 24.08.2026 | 274,00 | 274,00 | 258,50 | 263,00 | -2,23% | 58,00 |
| 21.08.2026 | 270,80 | 270,80 | 269,00 | 269,00 | -0,74% | - |
| 20.08.2026 | 275,90 | 275,90 | 271,00 | 271,00 | -3,93% | - |
| 19.08.2026 | 290,70 | 290,70 | 282,10 | 282,10 | -9,41% | - |
| 18.08.2026 | 311,40 | 311,40 | 311,40 | 311,40 | 0,87% | - |
| 17.08.2026 | 308,70 | 308,70 | 308,70 | 308,70 | -2,46% | - |
| 14.08.2026 | 319,10 | 319,10 | 314,70 | 316,50 | 0,19% | 105,00 |
| 13.08.2026 | 316,50 | 316,50 | 315,90 | 315,90 | 0,80% | - |
| 12.08.2026 | 303,40 | 313,40 | 303,40 | 313,40 | 1,33% | - |
| 11.08.2026 | 286,20 | 309,30 | 286,20 | 309,30 | 5,28% | 1,00 |
| 10.08.2026 | 290,00 | 293,80 | 290,00 | 293,80 | -1,94% | - |
| 07.08.2026 | 297,30 | 299,60 | 297,30 | 299,60 | 2,29% | - |
| 06.08.2026 | 293,00 | 293,00 | 292,90 | 292,90 | -0,78% | - |
| 05.08.2026 | 294,20 | 295,20 | 294,20 | 295,20 | 2,50% | - |
| 04.08.2026 | 288,30 | 290,00 | 288,00 | 288,00 | 8,35% | 69,00 |
| 03.08.2026 | 282,00 | 282,00 | 265,80 | 265,80 | -3,80% | 20,00 |
| 31.07.2026 | 269,10 | 276,30 | 269,10 | 276,30 | 10,48% | - |
| 30.07.2026 | 250,10 | 250,10 | 250,10 | 250,10 | -3,06% | - |
| 29.07.2026 | 264,50 | 264,50 | 258,00 | 258,00 | -0,81% | 359,00 |
| 28.07.2026 | 268,80 | 268,80 | 259,80 | 260,10 | -4,27% | 90,00 |
| 27.07.2026 | 272,00 | 272,00 | 271,70 | 271,70 | -1,20% | - |
| 24.07.2026 | 277,20 | 277,20 | 271,60 | 275,00 | -1,65% | 6,00 |
| 23.07.2026 | 276,70 | 284,80 | 276,70 | 279,60 | -1,83% | 50,00 |
| 22.07.2026 | 275,60 | 284,80 | 275,60 | 284,80 | 4,28% | 2,00 |
| 21.07.2026 | 269,30 | 273,10 | 269,30 | 273,10 | 2,82% | - |
| 20.07.2026 | 257,90 | 265,60 | 257,90 | 265,60 | 0,34% | 40,00 |
| 17.07.2026 | 262,00 | 264,70 | 253,00 | 264,70 | -1,74% | 116,00 |
| 16.07.2026 | 273,20 | 273,20 | 269,40 | 269,40 | -4,91% | - |
| 15.07.2026 | 284,60 | 284,60 | 283,30 | 283,30 | -0,18% | - |
| 14.07.2026 | 277,40 | 283,80 | 277,40 | 283,80 | 1,83% | - |
| 13.07.2026 | 299,00 | 299,00 | 278,70 | 278,70 | -3,03% | 3,00 |
| 10.07.2026 | 289,20 | 289,20 | 287,40 | 287,40 | -2,11% | - |
| 09.07.2026 | 283,10 | 293,60 | 283,10 | 293,60 | 5,42% | - |
| 08.07.2026 | 278,90 | 278,90 | 278,50 | 278,50 | 0,94% | - |
| 07.07.2026 | 294,60 | 294,60 | 275,90 | 275,90 | -5,51% | 22,00 |
| 06.07.2026 | 302,60 | 302,60 | 292,00 | 292,00 | -4,42% | 26,00 |
| 03.07.2026 | 293,80 | 305,50 | 293,80 | 305,50 | 1,83% | 15,00 |
| 02.07.2026 | 327,90 | 327,90 | 300,00 | 300,00 | -7,21% | 40,00 |
| 01.07.2026 | 335,30 | 335,30 | 323,30 | 323,30 | -4,26% | - |
| 30.06.2026 | 326,60 | 337,70 | 326,00 | 337,70 | 9,43% | 6,00 |
| 29.06.2026 | 315,50 | 315,50 | 308,60 | 308,60 | -6,20% | - |
| 26.06.2026 | 319,70 | 329,00 | 319,70 | 329,00 | -0,27% | 4,00 |
| 25.06.2026 | 329,90 | 329,90 | 329,90 | 329,90 | -2,40% | - |
| 24.06.2026 | 326,30 | 342,20 | 326,20 | 338,00 | 3,90% | 81,00 |
| 23.06.2026 | 323,00 | 325,30 | 322,60 | 325,30 | -1,21% | 40,00 |
| 22.06.2026 | 329,30 | 329,30 | 329,30 | 329,30 | 0,40% | 18,00 |