173,900€
0,12%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 173,95 | 174,30 | 173,80 | 174,05 | 0,20% | - |
| 14.11.2025 | 173,40 | 176,58 | 167,18 | 173,70 | 0,22% | 40,00 |
| 13.11.2025 | 185,18 | 185,20 | 171,58 | 173,33 | -5,80% | - |
| 12.11.2025 | 182,52 | 187,08 | 181,08 | 184,00 | 0,27% | - |
| 11.11.2025 | 189,83 | 189,83 | 181,48 | 183,50 | -2,65% | - |
| 10.11.2025 | 186,15 | 192,15 | 185,25 | 188,50 | 1,75% | - |
| 07.11.2025 | 186,75 | 186,80 | 179,35 | 185,25 | -1,38% | 5,00 |
| 06.11.2025 | 189,38 | 191,93 | 183,75 | 187,85 | -1,14% | - |
| 05.11.2025 | 183,35 | 190,23 | 182,33 | 190,02 | 5,19% | - |
| 04.11.2025 | 189,98 | 190,38 | 180,65 | 180,65 | -4,95% | 70,00 |
| 03.11.2025 | 191,40 | 195,55 | 189,15 | 190,05 | -4,98% | - |
| 31.10.2025 | 191,75 | 200,00 | 190,15 | 200,00 | 2,09% | 5,00 |
| 30.10.2025 | 191,33 | 197,63 | 190,43 | 195,90 | 4,84% | - |
| 29.10.2025 | 184,50 | 195,27 | 181,95 | 186,85 | 1,63% | - |
| 28.10.2025 | 182,83 | 185,18 | 180,40 | 183,85 | 2,34% | - |
| 27.10.2025 | 184,18 | 186,52 | 175,93 | 179,65 | -0,75% | 150,00 |
| 24.10.2025 | 178,63 | 185,20 | 177,73 | 181,00 | 5,72% | 13,00 |
| 23.10.2025 | 171,27 | 178,77 | 170,88 | 171,20 | 0,18% | 15,00 |
| 22.10.2025 | 173,40 | 175,08 | 167,38 | 170,90 | -1,38% | - |
| 21.10.2025 | 175,30 | 176,15 | 173,05 | 173,30 | -1,14% | - |
| 20.10.2025 | 179,88 | 181,30 | 172,15 | 175,30 | -2,01% | - |
| 17.10.2025 | 178,18 | 180,33 | 174,52 | 178,90 | 1,16% | - |
| 16.10.2025 | 177,58 | 181,45 | 176,40 | 176,85 | 0,94% | 8,00 |
| 15.10.2025 | 172,98 | 178,00 | 172,75 | 175,20 | 1,59% | - |
| 14.10.2025 | 171,83 | 174,93 | 169,02 | 172,45 | 0,38% | 107,00 |
| 13.10.2025 | 168,45 | 174,10 | 168,15 | 171,80 | 0,20% | 30,00 |
| 10.10.2025 | 175,90 | 178,38 | 168,60 | 171,45 | -3,00% | - |
| 09.10.2025 | 177,40 | 178,73 | 175,30 | 176,75 | -0,31% | - |
| 08.10.2025 | 174,45 | 178,68 | 173,70 | 177,30 | 1,98% | - |
| 07.10.2025 | 172,98 | 176,27 | 170,40 | 173,85 | 0,29% | 400,00 |
| 06.10.2025 | 172,98 | 179,08 | 172,33 | 173,35 | -1,84% | 10,00 |
| 03.10.2025 | 184,40 | 185,30 | 171,80 | 176,60 | -4,13% | 51,00 |
| 02.10.2025 | 183,35 | 187,02 | 182,70 | 184,20 | 0,63% | - |
| 01.10.2025 | 183,90 | 185,15 | 179,18 | 183,05 | -0,01% | - |
| 30.09.2025 | 182,73 | 186,73 | 181,15 | 183,08 | 0,04% | - |
| 29.09.2025 | 184,15 | 187,93 | 180,52 | 183,00 | -0,35% | - |
| 26.09.2025 | 180,77 | 185,75 | 180,00 | 183,65 | 1,53% | - |
| 25.09.2025 | 193,77 | 198,52 | 173,58 | 180,88 | -9,43% | - |
| 24.09.2025 | 198,48 | 201,35 | 190,85 | 199,70 | 1,01% | 10,00 |
| 23.09.2025 | 199,15 | 201,33 | 196,63 | 197,70 | 0,56% | - |
| 22.09.2025 | 190,83 | 198,80 | 189,08 | 196,60 | 4,24% | - |
| 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% | - |