300,691$
0,48%
Echtzeit-Aktienkurs Jones Lang LaSalle
Bid:
Ask:
Aktienkurse zur Jones Lang LaSalle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 292,08 | 302,78 | 286,45 | 301,62 | 0,80% | 269,00 |
| 06.03.2026 | 301,83 | 303,77 | 294,77 | 299,24 | -3,27% | 269,00 |
| 05.03.2026 | 307,48 | 315,10 | 305,60 | 309,36 | -0,52% | 269,00 |
| 04.03.2026 | 310,13 | 313,97 | 308,72 | 310,97 | 0,38% | 329.287,00 |
| 03.03.2026 | 306,50 | 315,24 | 301,80 | 309,79 | -1,23% | 385.600,00 |
| 02.03.2026 | 305,01 | 316,39 | 301,60 | 313,64 | -0,61% | 471.338,00 |
| 27.02.2026 | 314,76 | 319,79 | 309,64 | 315,55 | -2,22% | 669.672,00 |
| 26.02.2026 | 319,32 | 325,00 | 318,38 | 322,73 | 1,94% | 451.547,00 |
| 25.02.2026 | 313,25 | 316,77 | 304,27 | 316,59 | 1,81% | 560.562,00 |
| 24.02.2026 | 303,37 | 311,49 | 303,37 | 310,97 | 2,17% | 497.988,00 |
| 23.02.2026 | 313,99 | 317,80 | 302,31 | 304,36 | -3,07% | 707.799,00 |
| 20.02.2026 | 314,80 | 320,19 | 311,30 | 314,00 | 0,10% | 683.973,00 |
| 19.02.2026 | 311,00 | 315,83 | 306,73 | 313,69 | -0,23% | 839.209,00 |
| 18.02.2026 | 296,06 | 314,99 | 284,16 | 314,42 | 9,62% | 1.014.106,00 |
| 17.02.2026 | 288,79 | 291,00 | 283,02 | 286,83 | -0,80% | 889.272,00 |
| 13.02.2026 | 284,99 | 289,76 | 271,65 | 289,15 | 3,21% | 1.326.255,00 |
| 12.02.2026 | 306,08 | 308,78 | 259,83 | 280,16 | -7,57% | 2.609.191,00 |
| 11.02.2026 | 342,05 | 346,58 | 300,91 | 303,11 | -12,46% | 1.557.827,00 |
| 10.02.2026 | 349,14 | 352,03 | 346,04 | 346,24 | -0,07% | 430.141,00 |
| 09.02.2026 | 342,84 | 348,14 | 341,60 | 346,48 | 1,09% | 329.171,00 |
| 06.02.2026 | 338,99 | 345,98 | 333,59 | 342,76 | 2,33% | 476.651,00 |
| 05.02.2026 | 335,00 | 341,16 | 331,19 | 334,94 | 0,30% | 472.205,00 |
| 04.02.2026 | 321,81 | 334,41 | 321,81 | 333,95 | 0,94% | 804.336,00 |
| 03.02.2026 | 353,50 | 355,05 | 328,75 | 330,83 | -6,53% | 726.279,00 |
| 02.02.2026 | 357,00 | 360,77 | 353,69 | 353,93 | -1,11% | 353.624,00 |
| 30.01.2026 | 354,47 | 360,09 | 351,17 | 357,91 | -0,21% | 382.221,00 |
| 29.01.2026 | 359,40 | 363,06 | 352,10 | 358,66 | 0,64% | 324.635,00 |
| 28.01.2026 | 356,99 | 362,89 | 353,85 | 356,37 | 0,10% | 294.554,00 |
| 27.01.2026 | 356,59 | 360,11 | 353,71 | 356,03 | -0,33% | 256.334,00 |
| 26.01.2026 | 355,11 | 357,98 | 351,18 | 357,21 | 0,88% | 271.771,00 |
| 23.01.2026 | 354,00 | 356,94 | 347,88 | 354,09 | -0,64% | 250.348,00 |
| 22.01.2026 | 357,15 | 360,46 | 354,80 | 356,36 | 0,50% | 485.226,00 |
| 21.01.2026 | 349,33 | 357,30 | 346,65 | 354,58 | 2,96% | 462.718,00 |
| 20.01.2026 | 347,29 | 352,88 | 342,17 | 344,40 | -2,07% | 422.105,00 |
| 19.01.2026 | 351,36 | 352,91 | 351,36 | 351,68 | -1,10% | - |
| 16.01.2026 | 352,97 | 357,44 | 351,60 | 355,61 | 0,45% | 262.119,00 |
| 15.01.2026 | 343,05 | 355,18 | 339,04 | 354,01 | 4,19% | 369.667,00 |
| 14.01.2026 | 346,16 | 346,16 | 335,65 | 339,78 | -1,70% | 501.482,00 |
| 13.01.2026 | 351,06 | 351,06 | 343,93 | 345,67 | -1,36% | 249.569,00 |
| 12.01.2026 | 348,29 | 352,70 | 343,17 | 350,43 | 0,11% | 434.446,00 |
| 09.01.2026 | 348,36 | 353,01 | 347,16 | 350,05 | 1,09% | 353.935,00 |
| 08.01.2026 | 351,14 | 355,09 | 342,60 | 346,28 | -1,83% | 353.549,00 |
| 07.01.2026 | 354,54 | 356,57 | 349,84 | 352,72 | 0,62% | 486.490,00 |
| 06.01.2026 | 348,00 | 351,96 | 342,57 | 350,54 | 0,40% | 730.155,00 |
| 05.01.2026 | 334,73 | 349,69 | 332,93 | 349,16 | 3,97% | 417.640,00 |
| 02.01.2026 | 336,43 | 337,50 | 333,13 | 335,84 | -0,19% | 280.911,00 |
| 31.12.2025 | 338,90 | 339,77 | 335,27 | 336,47 | -0,78% | 249.624,00 |
| 30.12.2025 | 339,37 | 341,85 | 337,99 | 339,13 | -0,57% | 167.803,00 |
| 29.12.2025 | 346,90 | 347,81 | 340,61 | 341,07 | -1,70% | 249.645,00 |
| 26.12.2025 | 347,41 | 347,43 | 344,79 | 346,96 | 0,01% | 129.926,00 |
| 24.12.2025 | 344,68 | 347,52 | 342,28 | 346,91 | 1,41% | 117.148,00 |
| 23.12.2025 | 340,41 | 342,77 | 337,17 | 342,09 | 0,48% | 242.281,00 |
| 22.12.2025 | 336,15 | 340,73 | 335,02 | 340,47 | 1,13% | 265.845,00 |
| 19.12.2025 | 331,33 | 338,38 | 331,33 | 336,65 | 0,73% | 706.787,00 |
| 18.12.2025 | 337,52 | 337,85 | 330,62 | 334,20 | 0,20% | 402.594,00 |
| 17.12.2025 | 333,77 | 339,48 | 331,35 | 333,52 | -0,06% | 283.423,00 |
| 16.12.2025 | 330,98 | 337,64 | 326,77 | 333,73 | 1,44% | 352.845,00 |
| 15.12.2025 | 337,57 | 338,52 | 326,69 | 328,99 | -1,69% | 463.394,00 |
| 12.12.2025 | 338,95 | 340,14 | 329,68 | 334,65 | -0,89% | 332.775,00 |
| 11.12.2025 | 332,18 | 338,89 | 327,92 | 337,64 | 1,90% | 368.971,00 |
| 10.12.2025 | 327,23 | 332,52 | 325,55 | 331,36 | 1,91% | 404.424,00 |
| 09.12.2025 | 319,77 | 328,08 | 316,43 | 325,16 | 1,62% | 406.605,00 |
| 08.12.2025 | 326,07 | 327,28 | 318,77 | 319,97 | -2,34% | 364.737,00 |
| 05.12.2025 | 327,00 | 331,36 | 325,04 | 327,64 | 0,04% | 237.385,00 |
| 04.12.2025 | 328,81 | 331,35 | 325,12 | 327,52 | -0,63% | 274.455,00 |
| 03.12.2025 | 325,82 | 332,02 | 322,83 | 329,60 | 1,65% | 303.118,00 |
| 02.12.2025 | 325,94 | 328,82 | 319,74 | 324,26 | 0,13% | 254.178,00 |
| 01.12.2025 | 320,50 | 327,37 | 320,45 | 323,85 | -0,56% | 330.424,00 |
| 28.11.2025 | 329,64 | 332,07 | 324,42 | 325,69 | -1,32% | 216.488,00 |
| 26.11.2025 | 329,98 | 335,83 | 326,54 | 330,03 | -0,21% | 337.137,00 |
| 25.11.2025 | 319,44 | 331,74 | 317,96 | 330,72 | 3,85% | 426.526,00 |
| 24.11.2025 | 315,99 | 320,52 | 314,16 | 318,45 | 1,14% | 342.092,00 |
| 21.11.2025 | 306,35 | 316,12 | 305,82 | 314,87 | 4,38% | 307.020,00 |
| 20.11.2025 | 306,52 | 315,52 | 301,55 | 301,66 | -0,53% | 379.535,00 |
| 19.11.2025 | 297,50 | 304,56 | 293,96 | 303,26 | 2,01% | 365.796,00 |
| 18.11.2025 | 289,95 | 299,27 | 289,95 | 297,28 | 1,68% | 353.993,00 |
| 17.11.2025 | 302,73 | 305,97 | 291,75 | 292,36 | -3,37% | 321.561,00 |
| 14.11.2025 | 298,36 | 304,18 | 297,47 | 302,57 | 0,23% | 254.024,00 |
| 13.11.2025 | 306,54 | 309,84 | 299,14 | 301,88 | -1,75% | 244.497,00 |
| 12.11.2025 | 310,00 | 310,38 | 304,98 | 307,26 | -0,41% | 297.619,00 |
| 11.11.2025 | 303,27 | 309,47 | 301,59 | 308,54 | 2,93% | 244.360,00 |
| 10.11.2025 | 300,00 | 304,17 | 294,43 | 299,77 | 0,07% | 298.978,00 |
| 07.11.2025 | 286,92 | 300,26 | 286,92 | 299,56 | 3,99% | 321.603,00 |
| 06.11.2025 | 287,65 | 291,75 | 287,61 | 288,07 | 0,16% | 290.646,00 |
| 05.11.2025 | 290,39 | 292,54 | 274,71 | 287,62 | -3,82% | 715.374,00 |
| 04.11.2025 | 300,16 | 300,83 | 294,12 | 299,04 | -0,34% | 517.339,00 |
| 03.11.2025 | 304,24 | 305,40 | 295,07 | 300,06 | -1,65% | 346.821,00 |
| 31.10.2025 | 302,82 | 307,56 | 298,00 | 305,09 | 0,29% | 353.532,00 |
| 30.10.2025 | 302,20 | 307,43 | 296,60 | 304,20 | 0,25% | 226.170,00 |
| 29.10.2025 | 309,79 | 313,14 | 302,70 | 303,45 | -2,74% | 484.174,00 |
| 28.10.2025 | 315,11 | 315,11 | 311,38 | 311,99 | -1,18% | 180.045,00 |
| 27.10.2025 | 319,88 | 319,88 | 315,33 | 315,71 | -0,40% | 145.781,00 |
| 24.10.2025 | 318,27 | 322,07 | 313,48 | 316,99 | 0,24% | 265.098,00 |
| 23.10.2025 | 314,42 | 318,33 | 312,71 | 316,22 | 1,02% | - |
| 22.10.2025 | 311,50 | 313,63 | 308,80 | 313,02 | 0,92% | 314.046,00 |
| 21.10.2025 | 305,45 | 313,11 | 304,24 | 310,18 | 1,25% | 190.312,00 |
| 20.10.2025 | 301,86 | 308,57 | 298,20 | 306,34 | 2,59% | 239.830,00 |
| 17.10.2025 | 294,76 | 299,55 | 294,76 | 298,62 | 0,11% | - |
| 16.10.2025 | 306,60 | 306,60 | 296,67 | 298,28 | -1,91% | 346.016,00 |
| 15.10.2025 | 296,44 | 304,59 | 296,00 | 304,09 | 3,18% | 402.574,00 |