304,652$
4,01%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 295,49 | 306,22 | 292,81 | 303,19 | 3,51% | 478.244,00 |
| 21.08.2025 | 295,41 | 298,55 | 292,53 | 292,90 | -1,47% | 331.287,00 |
| 20.08.2025 | 297,65 | 298,84 | 295,40 | 297,28 | -0,66% | 438.558,00 |
| 19.08.2025 | 293,69 | 299,29 | 293,14 | 299,25 | 2,16% | 649.299,00 |
| 18.08.2025 | 292,41 | 295,66 | 290,41 | 292,92 | -0,40% | 594.292,00 |
| 15.08.2025 | 294,67 | 298,39 | 292,26 | 294,10 | 0,16% | 377.426,00 |
| 14.08.2025 | 293,49 | 296,01 | 288,79 | 293,63 | -1,11% | 744.050,00 |
| 13.08.2025 | 285,00 | 297,15 | 284,15 | 296,92 | 4,59% | 598.859,00 |
| 12.08.2025 | 277,14 | 284,19 | 274,79 | 283,88 | 2,93% | 571.906,00 |
| 11.08.2025 | 277,06 | 283,50 | 275,79 | 275,79 | -0,87% | 563.730,00 |
| 08.08.2025 | 275,56 | 279,39 | 274,25 | 278,21 | 1,42% | 364.406,00 |
| 07.08.2025 | 277,23 | 279,54 | 273,39 | 274,32 | -0,33% | 465.334,00 |
| 06.08.2025 | 268,40 | 276,91 | 264,61 | 275,24 | 0,81% | 824.779,00 |
| 05.08.2025 | 271,38 | 273,48 | 267,27 | 273,02 | 0,96% | 435.869,00 |
| 04.08.2025 | 268,59 | 272,42 | 267,58 | 270,43 | 1,91% | 303.805,00 |
| 01.08.2025 | 268,04 | 269,07 | 262,33 | 265,35 | -1,85% | 404.097,00 |
| 31.07.2025 | 272,89 | 274,85 | 270,33 | 270,36 | -0,74% | 573.269,00 |
| 30.07.2025 | 274,54 | 278,65 | 269,50 | 272,38 | -1,27% | 458.346,00 |
| 29.07.2025 | 267,50 | 282,63 | 267,50 | 275,89 | 5,04% | 777.178,00 |
| 28.07.2025 | 265,70 | 267,09 | 262,65 | 262,66 | -0,99% | 353.647,00 |
| 25.07.2025 | 263,13 | 265,38 | 258,19 | 265,29 | 1,50% | 242.513,00 |
| 24.07.2025 | 259,17 | 263,02 | 259,05 | 261,37 | 0,22% | 275.479,00 |
| 23.07.2025 | 262,15 | 263,92 | 259,85 | 260,80 | 0,29% | 237.506,00 |
| 22.07.2025 | 255,21 | 260,82 | 253,22 | 260,04 | 2,59% | 499.208,00 |
| 21.07.2025 | 254,27 | 258,63 | 253,48 | 253,48 | 0,08% | 327.618,00 |
| 18.07.2025 | 253,04 | 254,41 | 251,54 | 253,27 | 0,55% | 211.056,00 |
| 17.07.2025 | 250,10 | 252,86 | 248,07 | 251,88 | 0,57% | 348.253,00 |
| 16.07.2025 | 249,99 | 252,50 | 246,08 | 250,46 | 0,61% | 362.249,00 |
| 15.07.2025 | 255,49 | 257,14 | 248,85 | 248,95 | -2,66% | 412.639,00 |
| 14.07.2025 | 256,42 | 258,20 | 254,38 | 255,76 | -0,44% | 288.407,00 |
| 11.07.2025 | 255,49 | 257,96 | 254,82 | 256,89 | -1,08% | 396.141,00 |
| 10.07.2025 | 256,27 | 261,32 | 255,26 | 259,69 | 1,72% | 474.581,00 |
| 09.07.2025 | 255,28 | 257,19 | 251,91 | 255,30 | 0,25% | 413.397,00 |
| 08.07.2025 | 258,35 | 261,15 | 254,10 | 254,67 | -1,47% | 554.082,00 |
| 07.07.2025 | 258,24 | 261,15 | 256,01 | 258,47 | -0,83% | 367.974,00 |
| 03.07.2025 | 260,00 | 261,93 | 258,82 | 260,64 | 0,63% | 391.566,00 |
| 02.07.2025 | 256,88 | 260,83 | 255,88 | 259,00 | 0,83% | 636.968,00 |
| 01.07.2025 | 254,49 | 260,97 | 253,18 | 256,88 | 0,43% | 602.077,00 |
| 30.06.2025 | 256,45 | 257,57 | 254,13 | 255,78 | -0,46% | 427.447,00 |
| 27.06.2025 | 254,97 | 260,00 | 253,51 | 256,96 | 1,34% | 792.072,00 |
| 26.06.2025 | 246,79 | 254,31 | 244,96 | 253,57 | 3,71% | 710.767,00 |
| 25.06.2025 | 250,61 | 250,61 | 243,94 | 244,50 | -2,54% | 606.545,00 |
| 24.06.2025 | 248,93 | 251,28 | 247,79 | 250,88 | 1,33% | 354.040,00 |
| 23.06.2025 | 238,99 | 248,13 | 238,12 | 247,58 | 3,82% | 483.407,00 |
| 20.06.2025 | 238,93 | 239,82 | 237,03 | 238,46 | 0,43% | 465.946,00 |
| 18.06.2025 | 233,71 | 240,04 | 233,71 | 237,44 | 1,59% | 345.911,00 |
| 17.06.2025 | 238,66 | 239,36 | 233,14 | 233,72 | -2,81% | 522.301,00 |
| 16.06.2025 | 240,03 | 242,16 | 237,61 | 240,48 | 1,47% | 485.099,00 |
| 13.06.2025 | 236,28 | 240,00 | 235,04 | 236,99 | -1,90% | 706.512,00 |
| 12.06.2025 | 237,54 | 243,72 | 237,02 | 241,59 | 1,72% | 650.551,00 |
| 11.06.2025 | 238,37 | 242,10 | 237,19 | 237,50 | 0,05% | 577.025,00 |
| 10.06.2025 | 232,39 | 237,55 | 231,48 | 237,39 | 2,82% | 408.120,00 |
| 09.06.2025 | 231,59 | 233,18 | 230,24 | 230,88 | 0,36% | 382.911,00 |
| 06.06.2025 | 232,89 | 233,83 | 228,48 | 230,06 | 0,15% | 197.009,00 |
| 05.06.2025 | 229,45 | 232,97 | 228,40 | 229,72 | 0,20% | 444.771,00 |
| 04.06.2025 | 225,95 | 230,85 | 225,33 | 229,26 | 1,93% | 424.803,00 |
| 03.06.2025 | 219,20 | 225,12 | 217,93 | 224,92 | 1,75% | 493.431,00 |
| 02.06.2025 | 221,34 | 221,60 | 217,21 | 221,06 | -0,74% | 407.821,00 |
| 30.05.2025 | 222,99 | 224,26 | 220,84 | 222,70 | 0,02% | 519.066,00 |
| 29.05.2025 | 221,82 | 223,45 | 219,04 | 222,66 | 1,20% | 255.994,00 |
| 28.05.2025 | 223,82 | 223,82 | 219,93 | 220,03 | -1,09% | 264.907,00 |
| 27.05.2025 | 218,41 | 222,84 | 217,97 | 222,45 | 3,10% | 392.527,00 |
| 23.05.2025 | 211,86 | 217,53 | 211,86 | 215,77 | 0,36% | 313.729,00 |
| 22.05.2025 | 214,97 | 216,13 | 213,19 | 215,00 | -0,20% | 518.096,00 |
| 21.05.2025 | 225,91 | 225,97 | 214,96 | 215,43 | -5,83% | 756.094,00 |
| 20.05.2025 | 227,44 | 230,46 | 227,44 | 228,76 | -1,15% | 470.868,00 |
| 19.05.2025 | 231,61 | 232,90 | 230,25 | 231,42 | -1,92% | 337.220,00 |
| 16.05.2025 | 239,86 | 239,86 | 233,21 | 235,94 | 0,17% | 400.504,00 |
| 15.05.2025 | 234,20 | 237,62 | 232,32 | 235,54 | -0,21% | 358.950,00 |
| 14.05.2025 | 238,80 | 239,52 | 235,79 | 236,04 | -1,49% | 268.848,00 |
| 13.05.2025 | 240,65 | 242,10 | 238,75 | 239,62 | -0,37% | 300.528,00 |
| 12.05.2025 | 239,96 | 243,09 | 236,64 | 240,52 | 4,74% | 335.296,00 |
| 09.05.2025 | 228,54 | 230,63 | 226,41 | 229,63 | 0,82% | 311.287,00 |
| 08.05.2025 | 232,82 | 232,82 | 223,83 | 227,77 | -0,17% | 492.518,00 |
| 07.05.2025 | 220,90 | 231,99 | 220,00 | 228,16 | -0,75% | 499.405,00 |
| 06.05.2025 | 231,38 | 232,44 | 228,41 | 229,88 | -1,27% | 495.065,00 |
| 05.05.2025 | 234,23 | 236,10 | 232,11 | 232,84 | -0,69% | 344.550,00 |
| 02.05.2025 | 233,67 | 237,44 | 232,64 | 234,46 | 2,17% | 353.960,00 |
| 01.05.2025 | 228,85 | 233,43 | 225,13 | 229,49 | 0,91% | 304.099,00 |
| 30.04.2025 | 223,48 | 227,85 | 221,56 | 227,41 | -0,42% | 476.949,00 |
| 29.04.2025 | 226,46 | 231,50 | 224,28 | 228,36 | 0,62% | 316.737,00 |
| 28.04.2025 | 223,42 | 229,22 | 223,00 | 226,96 | 1,06% | 276.700,00 |
| 25.04.2025 | 223,31 | 226,57 | 222,84 | 224,58 | -0,19% | 226.912,00 |
| 24.04.2025 | 219,13 | 227,64 | 217,01 | 225,00 | 2,69% | 440.773,00 |
| 23.04.2025 | 218,62 | 226,92 | 217,85 | 219,10 | 4,01% | 427.882,00 |
| 22.04.2025 | 208,44 | 212,07 | 207,92 | 210,66 | 2,98% | 291.784,00 |
| 21.04.2025 | 209,09 | 209,09 | 201,97 | 204,57 | -3,10% | 408.068,00 |
| 17.04.2025 | 208,83 | 212,96 | 208,28 | 211,12 | 0,22% | 401.615,00 |
| 16.04.2025 | 215,57 | 217,62 | 207,33 | 210,65 | -2,26% | 571.760,00 |
| 15.04.2025 | 214,98 | 219,63 | 213,91 | 215,52 | 0,14% | 265.453,00 |
| 14.04.2025 | 211,63 | 217,04 | 211,63 | 215,22 | 2,03% | 280.775,00 |
| 11.04.2025 | 210,47 | 213,26 | 204,41 | 210,94 | -1,11% | 402.770,00 |
| 10.04.2025 | 215,16 | 217,44 | 205,71 | 213,31 | -4,56% | 542.700,00 |
| 09.04.2025 | 203,83 | 225,43 | 194,36 | 223,49 | 7,40% | 968.033,00 |
| 08.04.2025 | 218,98 | 224,33 | 204,34 | 208,09 | -3,07% | 469.061,00 |
| 07.04.2025 | 209,83 | 225,04 | 205,60 | 214,68 | -2,23% | 560.942,00 |
| 04.04.2025 | 224,24 | 225,24 | 212,97 | 219,58 | -5,35% | 577.795,00 |
| 03.04.2025 | 239,27 | 241,50 | 230,95 | 232,00 | -7,52% | 487.992,00 |
| 02.04.2025 | 245,04 | 252,10 | 242,14 | 250,86 | 1,98% | 182.897,00 |
| 01.04.2025 | 247,00 | 248,82 | 241,16 | 246,00 | -0,77% | 355.968,00 |