178,975€
1,23%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 178,15 | 179,70 | 178,15 | 179,00 | 1,24% | 151,00 |
| 21.08.2025 | 175,40 | 177,75 | 174,60 | 176,80 | 1,81% | 458,00 |
| 20.08.2025 | 175,90 | 176,55 | 170,90 | 173,65 | -1,78% | 598,00 |
| 19.08.2025 | 182,80 | 182,80 | 176,00 | 176,80 | -4,02% | 2.306,00 |
| 18.08.2025 | 183,25 | 185,45 | 181,20 | 184,20 | 0,60% | 428,00 |
| 15.08.2025 | 187,65 | 188,05 | 181,15 | 183,10 | -1,56% | 383,00 |
| 14.08.2025 | 188,90 | 188,90 | 184,20 | 186,00 | -1,40% | 405,00 |
| 13.08.2025 | 198,25 | 198,45 | 185,05 | 188,65 | -4,48% | 399,00 |
| 12.08.2025 | 193,05 | 197,50 | 193,05 | 197,50 | 2,44% | 259,00 |
| 11.08.2025 | 191,90 | 195,75 | 189,85 | 192,80 | -0,64% | 368,00 |
| 08.08.2025 | 188,65 | 195,00 | 188,65 | 194,05 | 2,86% | 118,00 |
| 07.08.2025 | 190,05 | 190,45 | 187,35 | 188,65 | -0,19% | 1.276,00 |
| 06.08.2025 | 190,90 | 190,90 | 187,20 | 189,00 | -0,42% | 279,00 |
| 05.08.2025 | 194,05 | 195,55 | 189,00 | 189,80 | -0,71% | 2.209,00 |
| 04.08.2025 | 189,05 | 192,25 | 189,05 | 191,15 | 0,87% | 247,00 |
| 01.08.2025 | 195,35 | 195,35 | 184,95 | 189,50 | -2,90% | 1.111,00 |
| 31.07.2025 | 199,30 | 199,30 | 193,75 | 195,15 | -0,99% | 258,00 |
| 30.07.2025 | 200,50 | 202,10 | 197,10 | 197,10 | -1,13% | 350,00 |
| 29.07.2025 | 199,00 | 202,10 | 196,00 | 199,35 | 2,84% | 980,00 |
| 28.07.2025 | 189,40 | 194,90 | 189,40 | 193,85 | 2,16% | 1.277,00 |
| 25.07.2025 | 184,55 | 190,85 | 184,50 | 189,75 | 1,99% | 1.354,00 |
| 24.07.2025 | 195,00 | 196,30 | 180,05 | 186,05 | -3,68% | 1.466,00 |
| 23.07.2025 | 188,05 | 194,55 | 186,50 | 193,15 | 2,71% | 325,00 |
| 22.07.2025 | 191,95 | 191,95 | 184,70 | 188,05 | -1,98% | 487,00 |
| 21.07.2025 | 193,00 | 193,95 | 190,90 | 191,85 | -0,70% | 692,00 |
| 18.07.2025 | 193,25 | 194,60 | 191,05 | 193,20 | 0,52% | 271,00 |
| 17.07.2025 | 188,95 | 192,20 | 188,95 | 192,20 | 2,10% | 96,00 |
| 16.07.2025 | 187,10 | 189,90 | 183,35 | 188,25 | 0,13% | 1.101,00 |
| 15.07.2025 | 188,05 | 191,65 | 187,30 | 188,00 | -0,42% | 581,00 |
| 14.07.2025 | 190,40 | 191,30 | 188,05 | 188,80 | -1,02% | 449,00 |
| 11.07.2025 | 189,40 | 190,75 | 188,05 | 190,75 | 0,66% | 194,00 |
| 10.07.2025 | 189,00 | 190,80 | 188,05 | 189,50 | 0,37% | 445,00 |
| 09.07.2025 | 188,60 | 190,95 | 188,50 | 188,80 | 0,08% | 652,00 |
| 08.07.2025 | 190,80 | 194,20 | 188,00 | 188,65 | -2,03% | 1.760,00 |
| 07.07.2025 | 193,10 | 194,20 | 191,10 | 192,55 | -0,18% | 1.848,00 |
| 04.07.2025 | 191,75 | 193,85 | 191,75 | 192,90 | 0,70% | 862,00 |
| 03.07.2025 | 190,00 | 194,05 | 189,20 | 191,55 | 2,05% | 736,00 |
| 02.07.2025 | 185,00 | 187,70 | 184,05 | 187,70 | 2,15% | 434,00 |
| 01.07.2025 | 185,85 | 187,45 | 183,30 | 183,75 | -0,84% | 1.074,00 |
| 30.06.2025 | 187,35 | 189,05 | 182,50 | 185,30 | -0,22% | 1.456,00 |
| 27.06.2025 | 185,85 | 186,95 | 184,10 | 185,70 | 1,36% | 399,00 |
| 26.06.2025 | 184,85 | 186,65 | 182,60 | 183,20 | -0,57% | 507,00 |
| 25.06.2025 | 182,95 | 186,50 | 182,95 | 184,25 | 0,77% | 860,00 |
| 24.06.2025 | 179,70 | 186,20 | 179,70 | 182,85 | 2,18% | 2.562,00 |
| 23.06.2025 | 179,60 | 180,75 | 177,45 | 178,95 | 0,53% | 336,00 |
| 20.06.2025 | 178,10 | 181,40 | 176,60 | 178,00 | 1,28% | 648,00 |
| 19.06.2025 | 179,10 | 179,50 | 175,75 | 175,75 | -1,82% | 301,00 |
| 18.06.2025 | 172,10 | 179,75 | 171,55 | 179,00 | 4,68% | 1.390,00 |
| 17.06.2025 | 157,20 | 176,40 | 156,55 | 171,00 | 9,30% | 2.463,00 |
| 16.06.2025 | 152,15 | 156,45 | 152,10 | 156,45 | 1,69% | 384,00 |
| 13.06.2025 | 152,60 | 154,85 | 151,90 | 153,85 | -0,74% | 546,00 |
| 12.06.2025 | 153,00 | 155,00 | 153,00 | 155,00 | -0,35% | 187,00 |
| 11.06.2025 | 154,80 | 155,60 | 153,50 | 155,55 | -0,16% | 196,00 |
| 10.06.2025 | 156,30 | 157,05 | 154,10 | 155,80 | 0,35% | 301,00 |
| 09.06.2025 | 153,80 | 157,30 | 153,80 | 155,25 | 0,16% | 97,00 |
| 06.06.2025 | 151,05 | 155,00 | 150,25 | 155,00 | 3,54% | 274,00 |
| 05.06.2025 | 150,30 | 152,60 | 149,60 | 149,70 | -0,86% | 249,00 |
| 04.06.2025 | 151,35 | 153,80 | 151,00 | 151,00 | -0,56% | 313,00 |
| 03.06.2025 | 145,90 | 151,90 | 145,05 | 151,85 | 3,69% | 352,00 |
| 02.06.2025 | 146,30 | 147,00 | 143,80 | 146,45 | -0,61% | 216,00 |
| 30.05.2025 | 148,05 | 149,30 | 145,85 | 147,35 | -0,03% | 328,00 |
| 29.05.2025 | 150,55 | 151,70 | 147,05 | 147,40 | -0,77% | 133,00 |
| 28.05.2025 | 148,65 | 149,95 | 147,55 | 148,55 | -0,54% | 234,00 |
| 27.05.2025 | 147,50 | 149,95 | 147,50 | 149,35 | 1,22% | 214,00 |
| 26.05.2025 | 145,60 | 147,55 | 145,60 | 147,55 | 1,37% | 221,00 |
| 23.05.2025 | 144,80 | 146,65 | 139,80 | 145,55 | -1,22% | 751,00 |
| 22.05.2025 | 146,90 | 147,35 | 144,60 | 147,35 | 1,55% | 309,00 |
| 21.05.2025 | 146,25 | 147,85 | 144,65 | 145,10 | -2,12% | 202,00 |
| 20.05.2025 | 147,75 | 151,05 | 146,00 | 148,25 | 0,03% | 884,00 |
| 19.05.2025 | 148,10 | 149,45 | 143,00 | 148,20 | -1,07% | 1.157,00 |
| 16.05.2025 | 148,25 | 150,00 | 148,25 | 149,80 | 0,50% | 196,00 |
| 15.05.2025 | 147,25 | 149,45 | 146,85 | 149,05 | -0,03% | 220,00 |
| 14.05.2025 | 148,65 | 150,75 | 146,40 | 149,10 | -0,77% | 1.285,00 |
| 13.05.2025 | 145,00 | 150,75 | 142,80 | 150,25 | 3,34% | 877,00 |
| 12.05.2025 | 138,05 | 147,05 | 137,55 | 145,40 | 6,02% | 711,00 |
| 09.05.2025 | 138,00 | 138,45 | 135,95 | 137,15 | 0,00% | 279,00 |
| 08.05.2025 | 136,50 | 138,95 | 135,25 | 137,15 | 1,59% | 1.074,00 |
| 07.05.2025 | 133,60 | 135,00 | 131,65 | 135,00 | 1,73% | 841,00 |
| 06.05.2025 | 130,50 | 132,70 | 129,90 | 132,70 | -0,93% | 11.141,00 |
| 05.05.2025 | 131,40 | 133,95 | 130,85 | 133,95 | 0,79% | 297,00 |
| 02.05.2025 | 129,75 | 134,00 | 129,50 | 132,90 | 4,03% | 111,00 |
| 30.04.2025 | 128,40 | 128,40 | 125,80 | 127,75 | -0,43% | 26,00 |
| 29.04.2025 | 128,90 | 128,90 | 128,30 | 128,30 | 1,02% | 26,00 |
| 28.04.2025 | 129,20 | 129,20 | 127,00 | 127,00 | -2,01% | 219,00 |
| 25.04.2025 | 129,00 | 129,90 | 127,35 | 129,60 | 1,41% | 446,00 |
| 24.04.2025 | 120,55 | 127,80 | 120,55 | 127,80 | 3,61% | 234,00 |
| 23.04.2025 | 118,80 | 126,00 | 118,80 | 123,35 | 6,15% | 434,00 |
| 22.04.2025 | 112,90 | 116,20 | 112,75 | 116,20 | -2,06% | 260,00 |
| 17.04.2025 | 118,25 | 119,20 | 116,70 | 118,65 | 2,28% | 134,00 |
| 16.04.2025 | 118,90 | 118,90 | 116,00 | 116,00 | -3,69% | 103,00 |
| 15.04.2025 | 118,85 | 120,45 | 118,85 | 120,45 | 2,86% | 53,00 |
| 14.04.2025 | 117,10 | 120,15 | 116,20 | 117,10 | -0,09% | 482,00 |
| 11.04.2025 | 115,30 | 117,20 | 114,70 | 117,20 | -0,34% | 140,00 |
| 10.04.2025 | 125,55 | 125,55 | 116,00 | 117,60 | -7,04% | 504,00 |
| 09.04.2025 | 106,30 | 126,50 | 104,00 | 126,50 | 17,40% | 969,00 |
| 08.04.2025 | 112,85 | 117,95 | 107,75 | 107,75 | -1,96% | 892,00 |
| 07.04.2025 | 103,95 | 115,00 | 98,96 | 109,90 | 2,76% | 1.690,00 |
| 04.04.2025 | 110,35 | 110,80 | 99,26 | 106,95 | -4,38% | 1.741,00 |
| 03.04.2025 | 123,30 | 123,30 | 108,80 | 111,85 | -11,93% | 1.621,00 |
| 02.04.2025 | 125,70 | 128,70 | 125,45 | 127,00 | 1,03% | 195,00 |