153,650€
2,16%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 151,40 | 155,63 | 150,43 | 155,05 | 2,70% | 14,00 |
| 05.06.2025 | 150,05 | 152,68 | 149,48 | 150,98 | 0,23% | - |
| 04.06.2025 | 152,25 | 153,33 | 150,40 | 150,63 | -1,02% | - |
| 03.06.2025 | 146,68 | 152,18 | 145,60 | 152,18 | 3,68% | - |
| 02.06.2025 | 147,05 | 147,08 | 144,08 | 146,77 | -0,81% | - |
| 30.05.2025 | 148,88 | 149,10 | 145,55 | 147,98 | -0,24% | - |
| 29.05.2025 | 151,18 | 152,43 | 145,75 | 148,33 | -0,13% | - |
| 28.05.2025 | 149,25 | 150,58 | 147,70 | 148,52 | -0,55% | - |
| 27.05.2025 | 147,48 | 150,60 | 146,23 | 149,35 | 1,63% | - |
| 26.05.2025 | 146,15 | 147,52 | 146,15 | 146,95 | 1,00% | - |
| 23.05.2025 | 145,75 | 146,38 | 140,00 | 145,50 | -0,55% | 36,00 |
| 22.05.2025 | 145,85 | 148,43 | 144,60 | 146,30 | 0,22% | - |
| 21.05.2025 | 147,25 | 148,18 | 144,05 | 145,98 | -1,72% | - |
| 20.05.2025 | 148,52 | 152,25 | 145,58 | 148,52 | -0,22% | - |
| 19.05.2025 | 148,93 | 150,33 | 143,55 | 148,85 | -1,13% | - |
| 16.05.2025 | 148,48 | 151,08 | 147,05 | 150,55 | 1,07% | - |
| 15.05.2025 | 148,20 | 149,60 | 146,18 | 148,95 | -0,32% | - |
| 14.05.2025 | 149,20 | 151,50 | 146,80 | 149,43 | 0,10% | 50,00 |
| 13.05.2025 | 145,20 | 151,85 | 142,55 | 149,27 | 2,33% | 178,00 |
| 12.05.2025 | 138,20 | 146,63 | 138,02 | 145,88 | 6,65% | 150,00 |
| 09.05.2025 | 137,48 | 138,75 | 135,73 | 136,77 | -0,47% | - |
| 08.05.2025 | 135,85 | 139,55 | 135,35 | 137,43 | 1,72% | 78,00 |
| 07.05.2025 | 133,95 | 135,95 | 130,63 | 135,10 | 2,25% | - |
| 06.05.2025 | 132,43 | 133,10 | 128,98 | 132,13 | -0,45% | 3.140,00 |
| 05.05.2025 | 131,93 | 134,52 | 130,40 | 132,73 | -0,17% | 252,00 |
| 02.05.2025 | 130,30 | 134,43 | 129,88 | 132,95 | 2,78% | - |
| 30.04.2025 | 128,93 | 129,50 | 125,25 | 129,35 | 0,41% | - |
| 29.04.2025 | 128,63 | 129,40 | 126,68 | 128,83 | 0,49% | - |
| 28.04.2025 | 128,58 | 131,15 | 126,50 | 128,20 | -0,85% | - |
| 25.04.2025 | 128,55 | 130,58 | 127,30 | 129,30 | 0,70% | - |
| 24.04.2025 | 121,58 | 128,70 | 120,73 | 128,40 | 5,01% | - |
| 23.04.2025 | 118,58 | 126,58 | 118,20 | 122,28 | 4,87% | 175,00 |
| 22.04.2025 | 112,38 | 117,03 | 112,35 | 116,60 | -1,77% | - |
| 17.04.2025 | 118,78 | 120,05 | 115,90 | 118,70 | 1,00% | - |
| 16.04.2025 | 118,40 | 119,20 | 114,95 | 117,53 | -2,14% | 24,00 |
| 15.04.2025 | 117,75 | 121,08 | 116,83 | 120,10 | 1,93% | - |
| 14.04.2025 | 116,50 | 121,23 | 115,83 | 117,83 | 1,35% | - |
| 11.04.2025 | 118,20 | 118,78 | 112,65 | 116,25 | -1,36% | 11,00 |
| 10.04.2025 | 125,15 | 125,45 | 114,08 | 117,85 | -6,15% | 18,00 |
| 09.04.2025 | 106,28 | 127,75 | 104,50 | 125,58 | 14,34% | - |
| 08.04.2025 | 112,28 | 117,93 | 107,10 | 109,83 | -1,10% | - |
| 07.04.2025 | 103,30 | 114,98 | 99,46 | 111,05 | 3,86% | 80,00 |
| 04.04.2025 | 111,15 | 111,60 | 98,84 | 106,93 | -4,47% | 30,00 |
| 03.04.2025 | 123,30 | 123,43 | 108,03 | 111,93 | -12,47% | 230,00 |
| 02.04.2025 | 126,20 | 128,63 | 123,80 | 127,88 | 1,17% | - |
| 01.04.2025 | 125,55 | 127,60 | 122,65 | 126,40 | 0,48% | - |
| 31.03.2025 | 124,30 | 126,10 | 122,28 | 125,80 | -7,04% | - |
| 28.03.2025 | 128,75 | 137,25 | 124,53 | 135,33 | -1,65% | - |
| 27.03.2025 | 133,80 | 138,15 | 126,95 | 137,60 | -1,42% | 30,00 |
| 26.03.2025 | 138,23 | 139,58 | 131,80 | 139,58 | -2,31% | - |
| 25.03.2025 | 140,18 | 143,43 | 135,50 | 142,88 | 4,36% | 100,00 |
| 24.03.2025 | 135,02 | 138,83 | 132,02 | 136,90 | 2,85% | 40,00 |
| 21.03.2025 | 133,50 | 135,43 | 127,85 | 133,10 | -1,04% | - |
| 20.03.2025 | 129,30 | 141,48 | 129,27 | 134,50 | 4,79% | 29,00 |
| 19.03.2025 | 124,18 | 131,13 | 123,70 | 128,35 | 1,78% | 59,00 |
| 18.03.2025 | 127,30 | 128,35 | 123,05 | 126,10 | -2,02% | 60,00 |
| 17.03.2025 | 125,70 | 128,98 | 123,78 | 128,70 | 3,81% | 8,00 |
| 14.03.2025 | 120,85 | 125,33 | 120,20 | 123,98 | 3,31% | - |
| 13.03.2025 | 123,10 | 124,20 | 119,75 | 120,00 | -0,08% | - |
| 12.03.2025 | 121,20 | 125,40 | 120,10 | 120,10 | -1,42% | 210,00 |
| 11.03.2025 | 122,98 | 124,50 | 120,05 | 121,83 | -0,98% | 276,00 |
| 10.03.2025 | 128,68 | 128,83 | 121,95 | 123,03 | -4,59% | 2.016,00 |
| 07.03.2025 | 127,20 | 129,25 | 124,25 | 128,95 | 0,62% | 68,00 |
| 06.03.2025 | 132,52 | 132,55 | 127,50 | 128,15 | -3,36% | - |
| 05.03.2025 | 133,90 | 134,38 | 130,45 | 132,60 | -0,62% | - |
| 04.03.2025 | 139,88 | 141,43 | 132,98 | 133,43 | -4,35% | 24,00 |
| 03.03.2025 | 148,98 | 149,98 | 138,70 | 139,50 | -6,56% | 200,00 |
| 28.02.2025 | 148,33 | 149,30 | 145,93 | 149,30 | 0,79% | 17,00 |
| 27.02.2025 | 152,05 | 154,02 | 147,80 | 148,13 | -2,20% | 48,00 |
| 26.02.2025 | 150,68 | 154,13 | 150,27 | 151,45 | 1,19% | 135,00 |
| 25.02.2025 | 151,93 | 155,70 | 149,08 | 149,68 | -1,55% | 182,00 |
| 24.02.2025 | 155,50 | 156,40 | 151,18 | 152,02 | -2,22% | - |
| 21.02.2025 | 158,35 | 159,68 | 154,63 | 155,48 | -1,72% | - |
| 20.02.2025 | 161,90 | 162,45 | 157,05 | 158,20 | -2,45% | - |
| 19.02.2025 | 163,02 | 164,40 | 161,95 | 162,18 | -0,23% | - |
| 18.02.2025 | 161,50 | 163,75 | 160,68 | 162,55 | 0,79% | - |
| 17.02.2025 | 161,88 | 162,15 | 160,90 | 161,27 | -0,28% | - |
| 14.02.2025 | 161,48 | 162,55 | 159,85 | 161,73 | 0,33% | - |
| 13.02.2025 | 162,15 | 163,13 | 159,98 | 161,20 | -0,78% | 350,00 |
| 12.02.2025 | 161,48 | 163,02 | 158,15 | 162,48 | 0,62% | 120,00 |
| 11.02.2025 | 161,23 | 162,15 | 160,02 | 161,48 | -0,09% | - |
| 10.02.2025 | 160,52 | 163,30 | 160,27 | 161,63 | 0,89% | - |
| 07.02.2025 | 161,52 | 163,65 | 159,33 | 160,20 | 0,44% | 56,00 |
| 06.02.2025 | 157,75 | 160,50 | 157,75 | 159,50 | 1,46% | - |
| 05.02.2025 | 155,40 | 158,20 | 154,90 | 157,20 | 0,91% | - |
| 04.02.2025 | 154,73 | 156,55 | 153,43 | 155,77 | 0,60% | - |
| 03.02.2025 | 155,93 | 156,85 | 151,68 | 154,85 | -1,12% | 360,00 |
| 31.01.2025 | 156,83 | 159,93 | 155,45 | 156,60 | 0,27% | - |
| 30.01.2025 | 154,95 | 157,60 | 153,73 | 156,18 | 1,00% | 60,00 |
| 29.01.2025 | 155,33 | 159,00 | 153,83 | 154,63 | -0,29% | - |
| 28.01.2025 | 152,50 | 159,85 | 152,10 | 155,08 | 2,02% | 250,00 |
| 27.01.2025 | 164,60 | 164,60 | 148,25 | 152,00 | -7,98% | 200,00 |
| 24.01.2025 | 163,68 | 166,95 | 162,95 | 165,18 | 0,49% | - |
| 23.01.2025 | 162,25 | 164,65 | 159,68 | 164,38 | 1,26% | - |
| 22.01.2025 | 161,15 | 164,55 | 159,88 | 162,33 | 0,92% | - |
| 21.01.2025 | 159,30 | 162,23 | 158,00 | 160,85 | 0,63% | 335,00 |
| 20.01.2025 | 159,65 | 169,02 | 159,23 | 159,85 | 0,84% | 700,00 |
| 17.01.2025 | 158,77 | 160,45 | 156,93 | 158,52 | 0,97% | 465,00 |
| 16.01.2025 | 153,90 | 158,45 | 153,80 | 157,00 | 2,25% | 15,00 |
| 15.01.2025 | 151,63 | 154,83 | 151,33 | 153,55 | 1,42% | - |