190,800€
1,17%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 189,60 | 191,20 | 186,30 | 188,60 | -0,61% | 23,00 |
| 18.09.2025 | 181,58 | 192,02 | 181,20 | 189,75 | 6,24% | 27,00 |
| 17.09.2025 | 180,18 | 181,13 | 175,93 | 178,60 | 0,20% | - |
| 16.09.2025 | 183,63 | 183,63 | 178,18 | 178,25 | -2,68% | - |
| 15.09.2025 | 182,68 | 186,93 | 180,80 | 183,15 | 0,27% | 41,00 |
| 12.09.2025 | 182,77 | 182,77 | 182,15 | 182,65 | 0,11% | - |
| 11.09.2025 | 184,52 | 186,05 | 182,18 | 182,45 | 1,09% | - |
| 10.09.2025 | 178,52 | 180,48 | 177,88 | 180,48 | 1,45% | - |
| 09.09.2025 | 177,75 | 179,55 | 175,55 | 177,90 | 0,85% | - |
| 08.09.2025 | 179,48 | 181,08 | 176,40 | 176,40 | -1,40% | - |
| 05.09.2025 | 178,13 | 181,50 | 175,48 | 178,90 | 1,82% | - |
| 04.09.2025 | 174,18 | 179,50 | 170,75 | 175,70 | 1,65% | - |
| 03.09.2025 | 173,05 | 175,13 | 172,27 | 172,85 | 0,20% | - |
| 02.09.2025 | 174,13 | 174,48 | 168,93 | 172,50 | -0,52% | - |
| 01.09.2025 | 174,38 | 174,58 | 173,40 | 173,40 | -1,45% | - |
| 29.08.2025 | 179,63 | 180,40 | 173,30 | 175,95 | -2,44% | 1,00 |
| 28.08.2025 | 178,85 | 181,43 | 177,73 | 180,35 | 0,95% | 11,00 |
| 27.08.2025 | 179,40 | 180,08 | 177,48 | 178,65 | 0,82% | - |
| 26.08.2025 | 179,38 | 180,68 | 176,83 | 177,20 | -1,57% | - |
| 25.08.2025 | 179,23 | 181,63 | 178,52 | 180,02 | 0,59% | 98,00 |
| 22.08.2025 | 177,00 | 179,52 | 176,02 | 178,98 | 1,39% | 200,00 |
| 21.08.2025 | 175,15 | 178,18 | 174,55 | 176,52 | 0,77% | - |
| 20.08.2025 | 176,73 | 176,95 | 171,27 | 175,18 | -1,00% | 112,00 |
| 19.08.2025 | 182,80 | 183,30 | 175,52 | 176,95 | -4,33% | 152,00 |
| 18.08.2025 | 182,43 | 186,27 | 181,60 | 184,95 | 0,52% | 284,00 |
| 15.08.2025 | 186,45 | 187,58 | 181,20 | 184,00 | -1,38% | 5,00 |
| 14.08.2025 | 187,02 | 188,25 | 184,48 | 186,58 | -0,39% | 33,00 |
| 13.08.2025 | 197,08 | 199,00 | 184,05 | 187,30 | -5,07% | 19,00 |
| 12.08.2025 | 191,80 | 197,40 | 191,58 | 197,30 | 2,93% | - |
| 11.08.2025 | 192,58 | 195,55 | 190,65 | 191,68 | -0,52% | - |
| 08.08.2025 | 189,48 | 194,83 | 189,33 | 192,68 | 1,86% | 25,00 |
| 07.08.2025 | 189,13 | 192,00 | 187,88 | 189,15 | -0,11% | - |
| 06.08.2025 | 190,48 | 192,23 | 187,18 | 189,35 | -0,25% | 15,00 |
| 05.08.2025 | 192,77 | 196,08 | 188,50 | 189,83 | -1,20% | 32,00 |
| 04.08.2025 | 189,75 | 192,35 | 188,23 | 192,13 | 1,69% | - |
| 01.08.2025 | 194,68 | 194,75 | 184,27 | 188,93 | -3,19% | 22,00 |
| 31.07.2025 | 198,50 | 200,18 | 193,18 | 195,15 | -1,58% | - |
| 30.07.2025 | 199,75 | 202,65 | 196,33 | 198,27 | -0,64% | 2,00 |
| 29.07.2025 | 196,38 | 202,20 | 196,02 | 199,55 | 2,97% | 110,00 |
| 28.07.2025 | 190,33 | 193,98 | 189,25 | 193,80 | 2,24% | - |
| 25.07.2025 | 185,27 | 190,85 | 185,00 | 189,55 | 2,03% | - |
| 24.07.2025 | 194,10 | 195,50 | 179,48 | 185,77 | -4,55% | 71,00 |
| 23.07.2025 | 188,90 | 194,95 | 187,43 | 194,63 | 3,57% | 600,00 |
| 22.07.2025 | 190,98 | 191,85 | 184,68 | 187,93 | -1,58% | 66,00 |
| 21.07.2025 | 193,00 | 193,15 | 189,73 | 190,95 | -0,87% | 140,00 |
| 18.07.2025 | 193,95 | 194,15 | 191,05 | 192,63 | 0,52% | 25,00 |
| 17.07.2025 | 187,80 | 192,40 | 187,80 | 191,63 | 2,21% | 14,00 |
| 16.07.2025 | 187,95 | 189,48 | 183,30 | 187,48 | -0,62% | - |
| 15.07.2025 | 188,95 | 191,43 | 187,25 | 188,65 | -0,17% | 400,00 |
| 14.07.2025 | 190,10 | 190,73 | 187,25 | 188,98 | -0,51% | - |
| 11.07.2025 | 188,75 | 190,77 | 187,45 | 189,95 | 0,48% | 100,00 |
| 10.07.2025 | 189,13 | 191,70 | 187,40 | 189,05 | 0,15% | 235,00 |
| 09.07.2025 | 189,13 | 191,60 | 188,13 | 188,77 | -0,22% | - |
| 08.07.2025 | 192,00 | 194,27 | 187,25 | 189,20 | -1,61% | 1.562,00 |
| 07.07.2025 | 194,10 | 194,52 | 190,27 | 192,30 | -0,08% | 115,00 |
| 04.07.2025 | 191,18 | 193,50 | 191,08 | 192,45 | 0,13% | 38,00 |
| 03.07.2025 | 188,23 | 193,43 | 188,13 | 192,20 | 2,19% | 10,00 |
| 02.07.2025 | 183,68 | 188,18 | 183,02 | 188,08 | 2,68% | 110,00 |
| 01.07.2025 | 185,05 | 186,63 | 181,95 | 183,18 | -1,01% | - |
| 30.06.2025 | 187,55 | 188,33 | 182,80 | 185,05 | -0,31% | - |
| 27.06.2025 | 185,33 | 186,60 | 182,75 | 185,63 | 0,92% | 60,00 |
| 26.06.2025 | 184,00 | 186,68 | 183,30 | 183,93 | -0,14% | 188,00 |
| 25.06.2025 | 182,45 | 186,45 | 182,38 | 184,18 | 0,93% | 16,00 |
| 24.06.2025 | 180,93 | 186,00 | 179,48 | 182,48 | 1,42% | 55,00 |
| 23.06.2025 | 178,68 | 180,70 | 176,35 | 179,93 | 0,49% | 224,00 |
| 20.06.2025 | 177,18 | 181,08 | 176,38 | 179,05 | 1,53% | 24,00 |
| 19.06.2025 | 178,23 | 180,08 | 176,35 | 176,35 | -1,11% | 124,00 |
| 18.06.2025 | 171,13 | 179,93 | 171,02 | 178,33 | 4,01% | 120,00 |
| 17.06.2025 | 157,95 | 176,80 | 157,33 | 171,45 | 9,87% | 60,00 |
| 16.06.2025 | 152,80 | 156,05 | 152,80 | 156,05 | 2,73% | - |
| 13.06.2025 | 152,65 | 153,45 | 151,90 | 151,90 | -1,33% | - |
| 12.06.2025 | 153,45 | 153,95 | 153,45 | 153,95 | -0,42% | - |
| 11.06.2025 | 154,75 | 154,75 | 154,05 | 154,60 | 0,06% | - |
| 10.06.2025 | 154,45 | 154,50 | 153,40 | 154,50 | 0,36% | - |
| 09.06.2025 | 153,65 | 154,40 | 153,65 | 153,95 | 0,20% | - |
| 06.06.2025 | 150,65 | 153,65 | 150,65 | 153,65 | 2,16% | 14,00 |
| 05.06.2025 | 150,05 | 150,40 | 149,30 | 150,40 | -0,69% | - |
| 04.06.2025 | 151,45 | 151,45 | 151,45 | 151,45 | 3,77% | - |
| 03.06.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -0,44% | - |
| 02.06.2025 | 146,35 | 146,60 | 146,05 | 146,60 | -0,68% | 15,00 |
| 30.05.2025 | 148,15 | 148,15 | 147,60 | 147,60 | 0,85% | - |
| 29.05.2025 | 150,40 | 150,40 | 146,10 | 146,35 | -1,45% | - |
| 28.05.2025 | 148,70 | 148,70 | 148,50 | 148,50 | -0,47% | - |
| 27.05.2025 | 147,00 | 149,20 | 147,00 | 149,20 | 2,02% | - |
| 26.05.2025 | 145,55 | 146,25 | 145,55 | 146,25 | 3,94% | - |
| 23.05.2025 | 145,05 | 146,05 | 140,70 | 140,70 | -3,86% | 56,00 |
| 22.05.2025 | 145,15 | 146,35 | 145,15 | 146,35 | 1,00% | - |
| 21.05.2025 | 146,55 | 146,55 | 144,90 | 144,90 | -2,19% | - |
| 20.05.2025 | 147,85 | 148,15 | 147,85 | 148,15 | 0,07% | - |
| 19.05.2025 | 148,20 | 148,20 | 144,05 | 148,05 | -1,37% | - |
| 16.05.2025 | 147,70 | 150,10 | 147,70 | 150,10 | 1,15% | - |
| 15.05.2025 | 147,45 | 148,40 | 147,45 | 148,40 | -0,47% | - |
| 14.05.2025 | 148,65 | 149,30 | 147,95 | 149,10 | 4,08% | 40,00 |
| 13.05.2025 | 144,50 | 144,50 | 143,25 | 143,25 | -1,17% | 89,00 |
| 12.05.2025 | 137,55 | 146,70 | 137,55 | 144,95 | 5,96% | 50,00 |
| 09.05.2025 | 136,85 | 136,85 | 136,80 | 136,80 | -1,41% | - |
| 08.05.2025 | 135,20 | 138,75 | 135,20 | 138,75 | 4,13% | 69,00 |
| 07.05.2025 | 133,30 | 133,30 | 133,25 | 133,25 | 0,99% | - |
| 06.05.2025 | 131,80 | 131,95 | 129,65 | 131,95 | -0,60% | 3.132,00 |
| 05.05.2025 | 131,30 | 132,75 | 130,85 | 132,75 | -0,15% | 84,00 |