179,025€
1,40%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 176,70 | 179,23 | 176,45 | 178,70 | 1,22% | - |
| 21.08.2025 | 175,15 | 177,63 | 174,35 | 176,55 | 0,70% | 2,00 |
| 20.08.2025 | 176,43 | 177,18 | 171,23 | 175,33 | -0,81% | 90,00 |
| 19.08.2025 | 182,05 | 185,08 | 175,65 | 176,75 | -4,46% | 46,00 |
| 18.08.2025 | 185,13 | 185,50 | 182,10 | 185,00 | 0,60% | 3,00 |
| 15.08.2025 | 187,40 | 187,48 | 181,08 | 183,90 | -1,41% | 416,00 |
| 14.08.2025 | 187,15 | 188,08 | 184,68 | 186,52 | -0,45% | 1.246,00 |
| 13.08.2025 | 197,15 | 198,80 | 184,60 | 187,38 | -4,99% | 84,00 |
| 12.08.2025 | 192,00 | 197,40 | 191,38 | 197,23 | 2,90% | - |
| 11.08.2025 | 193,00 | 195,55 | 190,63 | 191,68 | -0,58% | 34,00 |
| 08.08.2025 | 190,10 | 194,88 | 189,30 | 192,80 | 1,96% | 153,00 |
| 07.08.2025 | 189,27 | 192,08 | 187,80 | 189,10 | -0,09% | - |
| 06.08.2025 | 186,45 | 190,77 | 186,45 | 189,27 | -0,29% | 7,00 |
| 05.08.2025 | 192,08 | 195,40 | 188,50 | 189,83 | -1,18% | 2.141,00 |
| 04.08.2025 | 188,60 | 192,10 | 188,30 | 192,10 | 1,56% | 312,00 |
| 01.08.2025 | 195,45 | 195,45 | 185,23 | 189,15 | -3,14% | 50,00 |
| 31.07.2025 | 198,00 | 200,05 | 193,85 | 195,27 | -1,50% | 37,00 |
| 30.07.2025 | 199,50 | 202,70 | 197,02 | 198,25 | -0,69% | 2.111,00 |
| 29.07.2025 | 194,00 | 201,70 | 194,00 | 199,63 | 3,01% | 263,00 |
| 28.07.2025 | 189,52 | 195,25 | 189,43 | 193,80 | 2,34% | 6,00 |
| 25.07.2025 | 186,45 | 190,40 | 185,00 | 189,38 | 1,94% | 47,00 |
| 24.07.2025 | 195,05 | 197,35 | 180,40 | 185,77 | -4,38% | 324,00 |
| 23.07.2025 | 188,20 | 194,27 | 187,08 | 194,27 | 3,34% | 33,00 |
| 22.07.2025 | 190,93 | 192,45 | 185,30 | 188,00 | -1,58% | 304,00 |
| 21.07.2025 | 192,65 | 194,85 | 190,58 | 191,02 | -0,82% | 31,00 |
| 18.07.2025 | 194,08 | 194,18 | 191,38 | 192,60 | 0,52% | 42,00 |
| 17.07.2025 | 187,55 | 192,43 | 187,52 | 191,60 | 2,24% | 128,00 |
| 16.07.2025 | 187,98 | 189,25 | 183,68 | 187,40 | -0,69% | 26,00 |
| 15.07.2025 | 187,75 | 191,10 | 187,48 | 188,70 | -0,21% | 283,00 |
| 14.07.2025 | 191,00 | 191,10 | 187,65 | 189,10 | -0,41% | 88,00 |
| 11.07.2025 | 189,45 | 190,70 | 188,25 | 189,88 | 0,45% | 18,00 |
| 10.07.2025 | 188,55 | 190,85 | 188,00 | 189,02 | 0,12% | - |
| 09.07.2025 | 188,77 | 190,80 | 188,05 | 188,80 | -0,25% | 105,00 |
| 08.07.2025 | 192,10 | 194,50 | 187,83 | 189,27 | -1,55% | 54,00 |
| 07.07.2025 | 192,43 | 194,20 | 190,27 | 192,25 | -0,10% | 188,00 |
| 04.07.2025 | 191,63 | 193,50 | 190,80 | 192,45 | 0,13% | 143,00 |
| 03.07.2025 | 188,38 | 193,45 | 188,23 | 192,20 | 2,18% | 15,00 |
| 02.07.2025 | 182,38 | 188,10 | 182,38 | 188,10 | 2,59% | 9,00 |
| 01.07.2025 | 184,93 | 186,73 | 181,93 | 183,35 | -0,96% | - |
| 30.06.2025 | 185,25 | 189,27 | 182,77 | 185,13 | -0,24% | - |
| 27.06.2025 | 184,23 | 187,65 | 183,18 | 185,58 | 0,92% | - |
| 26.06.2025 | 184,02 | 186,27 | 183,30 | 183,88 | -0,15% | - |
| 25.06.2025 | 182,35 | 185,90 | 181,85 | 184,15 | 0,97% | - |
| 24.06.2025 | 180,93 | 186,20 | 179,90 | 182,38 | 1,33% | 46,00 |
| 23.06.2025 | 179,45 | 180,75 | 176,90 | 179,98 | 0,76% | 2,00 |
| 20.06.2025 | 176,35 | 181,23 | 176,35 | 178,63 | 1,28% | 29,00 |
| 19.06.2025 | 178,30 | 180,08 | 176,35 | 176,38 | -1,02% | - |
| 18.06.2025 | 171,50 | 179,95 | 170,58 | 178,20 | 4,16% | 71,00 |
| 17.06.2025 | 157,05 | 176,88 | 156,35 | 171,08 | 9,24% | 167,00 |
| 16.06.2025 | 150,85 | 158,18 | 150,85 | 156,60 | 2,92% | 54,00 |
| 13.06.2025 | 154,70 | 155,30 | 151,73 | 152,15 | -1,62% | 38,00 |
| 12.06.2025 | 156,15 | 156,15 | 152,52 | 154,65 | -0,61% | - |
| 11.06.2025 | 156,88 | 156,88 | 153,40 | 155,60 | -0,19% | 20,00 |
| 10.06.2025 | 155,27 | 157,35 | 153,35 | 155,90 | 0,39% | - |
| 09.06.2025 | 155,10 | 157,35 | 154,38 | 155,30 | 0,05% | 22,00 |
| 06.06.2025 | 150,88 | 155,30 | 150,35 | 155,23 | 2,78% | 9,00 |
| 05.06.2025 | 150,73 | 152,73 | 149,43 | 151,02 | 0,22% | - |
| 04.06.2025 | 152,05 | 153,18 | 150,50 | 150,70 | -0,95% | - |
| 03.06.2025 | 146,88 | 152,25 | 145,75 | 152,15 | 3,72% | 6,00 |
| 02.06.2025 | 148,10 | 148,10 | 144,05 | 146,70 | -0,88% | 41,00 |
| 30.05.2025 | 148,85 | 149,13 | 145,73 | 148,00 | -0,20% | - |
| 29.05.2025 | 149,20 | 152,43 | 146,27 | 148,30 | -0,13% | 30,00 |
| 28.05.2025 | 149,33 | 150,43 | 147,80 | 148,50 | -0,52% | 120,00 |
| 27.05.2025 | 146,60 | 150,18 | 146,60 | 149,27 | 1,58% | 3,00 |
| 26.05.2025 | 145,52 | 147,52 | 144,95 | 146,95 | 0,93% | - |
| 23.05.2025 | 146,38 | 146,38 | 140,00 | 145,60 | -0,51% | 374,00 |
| 22.05.2025 | 145,75 | 147,65 | 144,58 | 146,35 | 0,29% | - |
| 21.05.2025 | 148,48 | 148,48 | 144,60 | 145,93 | -1,70% | 40,00 |
| 20.05.2025 | 148,95 | 151,73 | 145,58 | 148,45 | -0,12% | 400,00 |
| 19.05.2025 | 150,33 | 150,33 | 143,00 | 148,63 | -1,30% | 19,00 |
| 16.05.2025 | 148,90 | 150,77 | 147,90 | 150,58 | 1,16% | 181,00 |
| 15.05.2025 | 148,30 | 149,30 | 146,52 | 148,85 | -0,37% | 8,00 |
| 14.05.2025 | 149,30 | 151,52 | 146,68 | 149,40 | 0,10% | 55,00 |
| 13.05.2025 | 145,88 | 151,33 | 142,55 | 149,25 | 2,33% | 16,00 |
| 12.05.2025 | 136,95 | 146,73 | 136,95 | 145,85 | 6,67% | 45,00 |
| 09.05.2025 | 137,52 | 138,27 | 135,65 | 136,73 | -0,62% | 10,00 |
| 08.05.2025 | 135,15 | 139,08 | 135,10 | 137,58 | 1,83% | 20,00 |
| 07.05.2025 | 133,18 | 135,52 | 131,18 | 135,10 | 2,12% | 41,00 |
| 06.05.2025 | 132,77 | 132,77 | 129,05 | 132,30 | -0,25% | 366,00 |
| 05.05.2025 | 133,68 | 134,18 | 130,80 | 132,63 | -0,21% | 11,00 |
| 02.05.2025 | 128,83 | 134,23 | 128,83 | 132,90 | 2,78% | 25,00 |
| 30.04.2025 | 128,65 | 129,52 | 125,53 | 129,30 | 0,23% | 40,00 |
| 29.04.2025 | 128,23 | 129,40 | 126,83 | 129,00 | 0,47% | - |
| 28.04.2025 | 128,83 | 130,65 | 126,55 | 128,40 | -0,70% | 23,00 |
| 25.04.2025 | 128,33 | 130,25 | 127,70 | 129,30 | 0,90% | - |
| 24.04.2025 | 122,40 | 128,23 | 120,58 | 128,15 | 4,63% | 20,00 |
| 23.04.2025 | 116,68 | 126,13 | 116,68 | 122,48 | 5,04% | - |
| 22.04.2025 | 112,23 | 117,05 | 112,23 | 116,60 | -1,75% | - |
| 17.04.2025 | 117,55 | 119,83 | 115,88 | 118,68 | 0,81% | - |
| 16.04.2025 | 120,13 | 120,13 | 114,90 | 117,73 | -1,94% | 31,00 |
| 15.04.2025 | 117,90 | 121,08 | 116,88 | 120,05 | 1,85% | - |
| 14.04.2025 | 117,55 | 121,83 | 115,35 | 117,88 | 1,42% | 47,00 |
| 11.04.2025 | 117,00 | 118,78 | 112,88 | 116,23 | -1,34% | 23,00 |
| 10.04.2025 | 124,85 | 125,63 | 114,10 | 117,80 | -6,25% | 21,00 |
| 09.04.2025 | 110,70 | 127,23 | 104,50 | 125,65 | 14,57% | 221,00 |
| 08.04.2025 | 112,08 | 117,85 | 107,55 | 109,68 | -1,17% | 350,00 |
| 07.04.2025 | 106,65 | 111,83 | 99,47 | 110,98 | 3,81% | 423,00 |
| 04.04.2025 | 111,75 | 111,75 | 99,02 | 106,90 | -4,47% | 199,00 |
| 03.04.2025 | 124,68 | 127,88 | 108,48 | 111,90 | -12,53% | 147,00 |
| 02.04.2025 | 126,25 | 128,68 | 124,20 | 127,93 | 1,33% | - |