185,400€
-0,38%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 187,55 | 188,33 | 184,20 | 185,40 | -0,12% | - |
| 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 |
| 02.05.2025 | 129,65 | 132,95 | 129,65 | 132,95 | 3,95% | - |
| 30.04.2025 | 127,95 | 127,95 | 126,70 | 127,90 | -0,51% | - |
| 29.04.2025 | 128,00 | 128,95 | 128,00 | 128,55 | 0,16% | - |
| 28.04.2025 | 128,05 | 128,35 | 128,05 | 128,35 | -0,08% | - |
| 25.04.2025 | 128,55 | 129,35 | 128,45 | 128,45 | 6,20% | - |
| 24.04.2025 | 120,95 | 120,95 | 120,95 | 120,95 | -0,94% | - |
| 23.04.2025 | 118,00 | 123,75 | 118,00 | 122,10 | 8,53% | 45,00 |
| 22.04.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -4,98% | - |
| 17.04.2025 | 118,25 | 118,40 | 118,25 | 118,40 | 2,64% | - |
| 16.04.2025 | 118,05 | 118,50 | 115,35 | 115,35 | -3,59% | 12,00 |
| 15.04.2025 | 117,20 | 119,65 | 117,20 | 119,65 | 1,44% | - |
| 14.04.2025 | 115,95 | 118,65 | 115,95 | 117,95 | 0,25% | - |
| 11.04.2025 | 117,90 | 117,90 | 116,35 | 117,65 | -6,44% | 16,00 |
| 10.04.2025 | 125,75 | 125,75 | 125,75 | 125,75 | 12,38% | 18,00 |
| 09.04.2025 | 106,20 | 111,90 | 105,00 | 111,90 | 2,15% | 27,00 |
| 08.04.2025 | 111,85 | 111,85 | 109,55 | 109,55 | 6,88% | - |
| 07.04.2025 | 102,70 | 102,70 | 99,98 | 102,50 | 0,15% | 40,00 |
| 04.04.2025 | 110,60 | 110,60 | 101,00 | 102,35 | -8,00% | 30,00 |
| 03.04.2025 | 122,50 | 122,50 | 110,05 | 111,25 | -12,88% | 140,00 |
| 02.04.2025 | 125,60 | 127,70 | 125,60 | 127,70 | 1,39% | - |
| 01.04.2025 | 124,80 | 126,35 | 123,15 | 125,95 | 0,76% | - |
| 31.03.2025 | 124,00 | 125,00 | 123,75 | 125,00 | -2,69% | - |
| 28.03.2025 | 128,45 | 128,45 | 128,45 | 128,45 | -1,42% | - |
| 27.03.2025 | 133,40 | 133,40 | 130,30 | 130,30 | -5,44% | 30,00 |
| 26.03.2025 | 139,80 | 139,80 | 137,65 | 137,80 | 0,88% | 100,00 |
| 24.03.2025 | 134,60 | 136,60 | 134,60 | 136,60 | 2,51% | 40,00 |
| 21.03.2025 | 133,25 | 133,25 | 133,25 | 133,25 | -2,52% | - |
| 20.03.2025 | 128,75 | 140,00 | 128,75 | 136,70 | 7,47% | 29,00 |
| 19.03.2025 | 123,80 | 127,30 | 123,80 | 127,20 | 2,58% | 59,00 |
| 18.03.2025 | 127,00 | 127,45 | 124,00 | 124,00 | -3,16% | 40,00 |
| 17.03.2025 | 125,40 | 128,05 | 125,40 | 128,05 | 6,22% | 8,00 |
| 16.03.2025 | 120,55 | 120,55 | 120,55 | 120,55 | 0,29% | - |
| 13.03.2025 | 122,50 | 122,50 | 120,20 | 120,20 | -2,87% | - |
| 12.03.2025 | 122,65 | 124,00 | 120,40 | 123,75 | 1,73% | 42,00 |
| 11.03.2025 | 122,05 | 122,15 | 120,40 | 121,65 | -0,69% | 212,00 |
| 10.03.2025 | 128,05 | 128,05 | 122,05 | 122,50 | -5,11% | 514,00 |
| 07.03.2025 | 127,20 | 129,10 | 125,45 | 129,10 | 0,86% | 68,00 |
| 06.03.2025 | 131,85 | 131,85 | 128,00 | 128,00 | -3,90% | - |
| 05.03.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 0,15% | - |
| 04.03.2025 | 139,20 | 139,20 | 133,00 | 133,00 | -9,31% | 8,00 |
| 03.03.2025 | 148,25 | 148,25 | 146,65 | 146,65 | 0,45% | 200,00 |
| 28.02.2025 | 147,60 | 149,25 | 146,00 | 146,00 | -1,72% | 17,00 |
| 27.02.2025 | 151,65 | 152,80 | 148,55 | 148,55 | -1,85% | 24,00 |
| 26.02.2025 | 151,20 | 153,95 | 149,90 | 151,35 | -0,72% | 85,00 |
| 24.02.2025 | 154,60 | 154,60 | 152,45 | 152,45 | -1,84% | - |
| 21.02.2025 | 157,60 | 157,65 | 155,30 | 155,30 | -1,05% | - |
| 20.02.2025 | 161,10 | 161,10 | 156,95 | 156,95 | -2,97% | - |
| 19.02.2025 | 162,25 | 162,85 | 161,75 | 161,75 | 0,25% | - |
| 18.02.2025 | 160,75 | 161,35 | 160,75 | 161,35 | 0,53% | - |
| 17.02.2025 | 161,10 | 161,10 | 160,50 | 160,50 | -0,25% | - |
| 14.02.2025 | 160,70 | 160,90 | 160,70 | 160,90 | 0,09% | - |
| 13.02.2025 | 161,35 | 163,00 | 159,80 | 160,75 | -0,74% | 70,00 |
| 12.02.2025 | 160,60 | 161,95 | 158,90 | 161,95 | 0,72% | 60,00 |
| 11.02.2025 | 160,55 | 160,80 | 160,55 | 160,80 | -0,19% | - |
| 10.02.2025 | 159,65 | 161,65 | 159,65 | 161,10 | 1,00% | - |
| 07.02.2025 | 160,75 | 161,55 | 159,40 | 159,50 | 0,19% | 8,00 |
| 06.02.2025 | 157,05 | 159,30 | 157,05 | 159,20 | 1,43% | - |
| 05.02.2025 | 154,65 | 157,60 | 154,65 | 156,95 | 0,96% | - |
| 04.02.2025 | 154,05 | 155,45 | 154,05 | 155,45 | 0,26% | - |