287,900€
1,16%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 284,45 | 290,85 | 283,95 | 287,90 | 0,75% | - |
| 29.04.2026 | 283,30 | 287,90 | 280,35 | 285,75 | 1,15% | 170,00 |
| 28.04.2026 | 291,10 | 292,40 | 276,50 | 282,50 | -2,82% | 296,00 |
| 27.04.2026 | 291,80 | 295,55 | 282,05 | 290,70 | -0,31% | 661,00 |
| 24.04.2026 | 291,60 | 295,35 | 289,35 | 291,60 | 0,66% | 1.380,00 |
| 23.04.2026 | 284,95 | 294,55 | 284,80 | 289,70 | 0,84% | 3.775,00 |
| 22.04.2026 | 285,35 | 289,00 | 280,40 | 287,30 | 0,93% | 925,00 |
| 21.04.2026 | 281,35 | 287,95 | 281,35 | 284,65 | 1,50% | 145,00 |
| 20.04.2026 | 271,10 | 281,40 | 269,10 | 280,45 | 2,92% | 1.258,00 |
| 17.04.2026 | 263,85 | 274,15 | 263,65 | 272,50 | 3,51% | 320,00 |
| 16.04.2026 | 258,55 | 263,65 | 252,85 | 263,25 | 1,90% | - |
| 15.04.2026 | 259,30 | 261,40 | 253,30 | 258,35 | -0,46% | 816,00 |
| 14.04.2026 | 259,45 | 263,85 | 256,90 | 259,55 | -0,06% | 172,00 |
| 13.04.2026 | 253,30 | 260,85 | 252,00 | 259,70 | 1,96% | 1.560,00 |
| 10.04.2026 | 250,40 | 258,50 | 250,00 | 254,70 | 1,80% | 4.026,00 |
| 09.04.2026 | 245,50 | 252,00 | 244,20 | 250,20 | 1,67% | 100,00 |
| 08.04.2026 | 240,45 | 249,35 | 240,05 | 246,10 | 4,59% | 1.730,00 |
| 07.04.2026 | 230,70 | 236,30 | 228,60 | 235,30 | 0,99% | 648,00 |
| 02.04.2026 | 228,45 | 238,40 | 226,80 | 233,00 | -0,75% | 1.295,00 |
| 01.04.2026 | 230,10 | 237,65 | 230,00 | 234,75 | 2,15% | 2.540,00 |
| 31.03.2026 | 217,65 | 229,80 | 217,25 | 229,80 | 6,44% | 285,00 |
| 30.03.2026 | 226,65 | 232,50 | 214,05 | 215,90 | -4,79% | 150,00 |
| 27.03.2026 | 229,70 | 232,50 | 224,95 | 226,75 | -1,13% | 2.111,00 |
| 26.03.2026 | 244,05 | 244,25 | 228,70 | 229,35 | -6,08% | 580,00 |
| 25.03.2026 | 242,25 | 245,30 | 237,80 | 244,20 | 1,08% | - |
| 24.03.2026 | 229,85 | 241,65 | 227,40 | 241,60 | 5,32% | 175,00 |
| 23.03.2026 | 218,80 | 231,20 | 216,75 | 229,40 | 4,63% | 1.785,00 |
| 20.03.2026 | 230,95 | 232,65 | 216,65 | 219,25 | -4,76% | 2.940,00 |
| 19.03.2026 | 225,65 | 232,30 | 220,70 | 230,20 | 2,17% | 543,00 |
| 18.03.2026 | 231,60 | 234,15 | 208,25 | 225,30 | -1,96% | 1.450,00 |
| 17.03.2026 | 223,70 | 229,80 | 221,20 | 229,80 | 2,50% | - |
| 16.03.2026 | 220,60 | 226,80 | 219,20 | 224,20 | 2,09% | - |
| 13.03.2026 | 220,40 | 221,85 | 216,95 | 219,60 | 0,05% | 627,00 |
| 12.03.2026 | 220,10 | 221,10 | 216,05 | 219,50 | -0,75% | 315,00 |
| 11.03.2026 | 216,35 | 221,45 | 215,10 | 221,15 | 2,27% | - |
| 10.03.2026 | 213,50 | 219,15 | 212,40 | 216,25 | 1,62% | 744,00 |
| 09.03.2026 | 199,38 | 213,45 | 199,23 | 212,80 | 2,53% | 1.616,00 |
| 06.03.2026 | 217,65 | 217,85 | 207,15 | 207,55 | -4,46% | 600,00 |
| 05.03.2026 | 219,70 | 221,50 | 212,25 | 217,25 | -0,93% | 168,00 |
| 04.03.2026 | 216,45 | 222,90 | 215,90 | 219,30 | 0,14% | 17.850,00 |
| 03.03.2026 | 221,95 | 222,10 | 211,10 | 219,00 | -2,01% | 4.910,00 |
| 02.03.2026 | 225,45 | 225,65 | 215,15 | 223,50 | -0,25% | 999,00 |
| 27.02.2026 | 229,20 | 230,00 | 221,40 | 224,05 | -2,59% | 3.200,00 |
| 26.02.2026 | 236,00 | 238,40 | 226,25 | 230,00 | -2,19% | - |
| 25.02.2026 | 225,85 | 238,20 | 225,40 | 235,15 | 4,00% | 17.585,00 |
| 24.02.2026 | 222,15 | 231,30 | 221,65 | 226,10 | 1,96% | - |
| 23.02.2026 | 227,90 | 228,80 | 220,30 | 221,75 | -3,65% | 147,00 |
| 20.02.2026 | 223,55 | 235,25 | 219,50 | 230,15 | 3,21% | 126,00 |
| 19.02.2026 | 221,05 | 223,90 | 218,65 | 223,00 | 0,86% | 80,00 |
| 18.02.2026 | 217,45 | 224,05 | 216,65 | 221,10 | 1,77% | 301,00 |
| 17.02.2026 | 215,55 | 219,05 | 212,05 | 217,25 | 0,63% | 238,00 |
| 16.02.2026 | 215,25 | 217,10 | 215,25 | 215,90 | 0,72% | 225,00 |
| 13.02.2026 | 211,35 | 216,50 | 209,85 | 214,35 | 1,16% | 1.856,00 |
| 12.02.2026 | 220,65 | 226,55 | 211,20 | 211,90 | -3,68% | - |
| 11.02.2026 | 217,75 | 225,40 | 217,30 | 220,00 | 1,08% | 124,00 |
| 10.02.2026 | 223,30 | 226,15 | 216,40 | 217,65 | -2,49% | 472,00 |
| 09.02.2026 | 218,15 | 223,55 | 215,15 | 223,20 | 2,20% | 1.195,00 |
| 06.02.2026 | 204,80 | 220,60 | 204,70 | 218,40 | 7,32% | - |
| 05.02.2026 | 202,50 | 206,65 | 196,93 | 203,50 | 1,85% | - |
| 04.02.2026 | 208,10 | 208,90 | 192,77 | 199,80 | -3,24% | 424,00 |
| 03.02.2026 | 206,05 | 213,70 | 203,50 | 206,50 | 0,10% | - |
| 02.02.2026 | 197,88 | 209,55 | 197,65 | 206,30 | 3,12% | - |
| 30.01.2026 | 203,10 | 205,70 | 198,48 | 200,05 | -1,84% | 250,00 |
| 29.01.2026 | 203,15 | 206,05 | 197,35 | 203,80 | -0,07% | 1.029,00 |
| 28.01.2026 | 202,05 | 207,15 | 201,45 | 203,95 | 1,29% | 347,00 |
| 27.01.2026 | 202,75 | 206,25 | 200,75 | 201,35 | -1,03% | - |
| 26.01.2026 | 206,85 | 207,40 | 202,00 | 203,45 | -1,00% | 1.100,00 |
| 23.01.2026 | 208,50 | 210,00 | 202,40 | 205,50 | -6,08% | - |
| 22.01.2026 | 216,75 | 220,00 | 207,60 | 218,80 | 0,99% | 522,00 |
| 21.01.2026 | 210,60 | 217,85 | 208,30 | 216,65 | 2,82% | 1.275,00 |
| 20.01.2026 | 214,05 | 215,00 | 206,30 | 210,70 | -2,14% | 377,00 |
| 19.01.2026 | 214,40 | 215,80 | 213,10 | 215,30 | -0,67% | 660,00 |
| 16.01.2026 | 218,45 | 221,25 | 214,15 | 216,75 | -0,71% | 5.000,00 |
| 15.01.2026 | 207,20 | 220,60 | 207,10 | 218,30 | 5,26% | 1.100,00 |
| 14.01.2026 | 204,20 | 210,70 | 203,60 | 207,40 | 1,29% | 324,00 |
| 13.01.2026 | 197,60 | 206,95 | 196,83 | 204,75 | 3,57% | 84,00 |
| 12.01.2026 | 194,45 | 198,23 | 189,50 | 197,70 | 1,99% | 19.115,00 |
| 09.01.2026 | 190,13 | 196,60 | 189,85 | 193,85 | 1,88% | - |
| 08.01.2026 | 191,58 | 193,30 | 185,15 | 190,27 | -0,67% | - |
| 07.01.2026 | 191,93 | 193,63 | 187,77 | 191,55 | 0,13% | 505,00 |
| 06.01.2026 | 190,55 | 193,30 | 184,45 | 191,30 | 0,26% | 624,00 |
| 05.01.2026 | 205,90 | 212,65 | 189,40 | 190,80 | -2,35% | 352,00 |
| 02.01.2026 | 194,13 | 205,40 | 194,00 | 195,40 | -1,49% | 479,00 |
| 30.12.2025 | 199,43 | 199,75 | 198,35 | 198,35 | -2,00% | - |
| 29.12.2025 | 200,80 | 202,40 | 198,05 | 202,40 | 3,24% | 65,00 |
| 23.12.2025 | 195,08 | 199,95 | 192,90 | 196,05 | 0,13% | 3,00 |
| 22.12.2025 | 193,58 | 196,60 | 191,48 | 195,80 | 1,45% | 50,00 |
| 19.12.2025 | 184,75 | 194,30 | 182,50 | 193,00 | 8,64% | - |
| 18.12.2025 | 184,15 | 190,10 | 176,00 | 177,65 | -4,44% | 50,00 |
| 17.12.2025 | 183,90 | 198,33 | 176,02 | 185,90 | 1,58% | 2,00 |
| 16.12.2025 | 187,75 | 189,10 | 182,02 | 183,00 | -3,76% | - |
| 15.12.2025 | 190,52 | 192,95 | 187,40 | 190,15 | 1,13% | - |
| 12.12.2025 | 199,48 | 202,10 | 186,65 | 188,02 | -5,68% | - |
| 11.12.2025 | 195,95 | 199,35 | 190,50 | 199,35 | 3,33% | - |
| 10.12.2025 | 196,08 | 197,83 | 191,30 | 192,93 | -1,84% | - |
| 09.12.2025 | 193,63 | 198,68 | 190,80 | 196,55 | 1,46% | 10,00 |
| 08.12.2025 | 188,83 | 199,48 | 188,63 | 193,73 | 2,80% | - |
| 05.12.2025 | 187,70 | 191,60 | 186,75 | 188,45 | 2,14% | - |
| 04.12.2025 | 183,90 | 188,27 | 181,15 | 184,50 | 0,46% | - |
| 03.12.2025 | 182,45 | 184,80 | 179,30 | 183,65 | 0,58% | - |