268,202$
0,13%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 265,21 | 268,93 | 264,62 | 267,86 | 1,08% | 247.498,00 |
| 01.11.2024 | 273,30 | 273,30 | 264,72 | 265,00 | -2,20% | 365.728,00 |
| 31.10.2024 | 273,42 | 276,02 | 270,62 | 270,96 | -1,56% | 294.784,00 |
| 30.10.2024 | 270,40 | 280,48 | 270,40 | 275,25 | 1,19% | 244.776,00 |
| 29.10.2024 | 271,23 | 272,16 | 267,70 | 272,01 | -0,39% | 247.634,00 |
| 28.10.2024 | 273,43 | 275,00 | 272,19 | 273,07 | 0,75% | 194.036,00 |
| 25.10.2024 | 274,10 | 277,34 | 270,78 | 271,03 | -1,13% | 167.425,00 |
| 24.10.2024 | 269,13 | 279,65 | 269,13 | 274,13 | 5,07% | 467.962,00 |
| 23.10.2024 | 259,43 | 262,62 | 257,77 | 260,91 | -0,14% | 269.961,00 |
| 22.10.2024 | 264,43 | 265,96 | 261,18 | 261,28 | -1,60% | 317.607,00 |
| 21.10.2024 | 266,25 | 270,38 | 265,01 | 265,52 | -0,28% | 333.570,00 |
| 18.10.2024 | 267,44 | 267,44 | 263,33 | 266,26 | 0,21% | 422.654,00 |
| 17.10.2024 | 267,75 | 269,29 | 265,06 | 265,70 | -0,58% | 339.510,00 |
| 16.10.2024 | 270,64 | 270,86 | 266,73 | 267,24 | -0,68% | 363.260,00 |
| 15.10.2024 | 268,19 | 272,58 | 266,86 | 269,06 | 0,70% | 178.290,00 |
| 14.10.2024 | 264,00 | 267,63 | 263,69 | 267,19 | 0,96% | 123.889,00 |
| 11.10.2024 | 257,71 | 265,22 | 257,71 | 264,66 | 3,17% | 264.986,00 |
| 10.10.2024 | 258,18 | 258,18 | 254,85 | 256,53 | -1,74% | 244.945,00 |
| 09.10.2024 | 261,87 | 264,40 | 260,48 | 261,08 | -0,22% | 182.813,00 |
| 08.10.2024 | 260,82 | 263,60 | 259,42 | 261,65 | 0,75% | 203.785,00 |
| 07.10.2024 | 258,50 | 261,73 | 257,18 | 259,70 | -0,44% | 280.793,00 |
| 04.10.2024 | 266,37 | 266,37 | 260,03 | 260,86 | -1,45% | 224.975,00 |
| 03.10.2024 | 266,06 | 267,06 | 260,91 | 264,69 | -1,25% | 453.192,00 |
| 02.10.2024 | 264,03 | 269,48 | 263,96 | 268,04 | 0,60% | 242.480,00 |
| 01.10.2024 | 265,45 | 269,65 | 262,41 | 266,44 | -1,25% | 317.501,00 |
| 30.09.2024 | 266,36 | 270,18 | 265,75 | 269,81 | 1,39% | 244.819,00 |
| 27.09.2024 | 273,34 | 273,82 | 265,33 | 266,10 | -2,17% | 237.785,00 |
| 26.09.2024 | 270,50 | 273,17 | 267,95 | 272,00 | 1,75% | 269.757,00 |
| 25.09.2024 | 269,97 | 271,91 | 265,52 | 267,31 | -0,79% | 353.448,00 |
| 24.09.2024 | 264,99 | 270,62 | 262,86 | 269,43 | 1,50% | 236.295,00 |
| 23.09.2024 | 264,53 | 265,57 | 262,02 | 265,46 | 1,17% | 216.272,00 |
| 20.09.2024 | 260,75 | 262,92 | 260,00 | 262,40 | -0,33% | 487.951,00 |
| 19.09.2024 | 262,19 | 265,63 | 260,81 | 263,26 | 2,33% | 370.912,00 |
| 18.09.2024 | 252,72 | 263,36 | 250,21 | 257,27 | 2,38% | 362.913,00 |
| 17.09.2024 | 258,12 | 258,84 | 250,92 | 251,30 | -2,26% | 335.158,00 |
| 16.09.2024 | 255,00 | 258,27 | 254,67 | 257,12 | 1,12% | 189.600,00 |
| 13.09.2024 | 252,18 | 255,55 | 252,18 | 254,28 | 1,15% | 364.988,00 |
| 12.09.2024 | 255,00 | 256,77 | 250,22 | 251,38 | -0,92% | 374.075,00 |
| 11.09.2024 | 250,76 | 254,13 | 246,69 | 253,72 | -0,12% | 208.884,00 |
| 10.09.2024 | 252,14 | 254,62 | 249,28 | 254,03 | 0,98% | 210.267,00 |
| 09.09.2024 | 245,38 | 252,13 | 245,09 | 251,57 | 2,68% | 261.894,00 |
| 06.09.2024 | 249,42 | 250,27 | 243,22 | 245,00 | -1,78% | 195.924,00 |
| 05.09.2024 | 250,20 | 252,40 | 248,36 | 249,45 | 0,02% | 212.846,00 |
| 04.09.2024 | 249,86 | 252,52 | 247,37 | 249,39 | -0,59% | 198.384,00 |
| 03.09.2024 | 252,41 | 255,00 | 248,70 | 250,88 | -1,70% | 316.241,00 |
| 30.08.2024 | 254,58 | 255,27 | 251,13 | 255,23 | 1,17% | 408.440,00 |
| 29.08.2024 | 253,01 | 257,50 | 251,27 | 252,28 | 0,18% | 304.244,00 |
| 28.08.2024 | 250,80 | 253,70 | 250,08 | 251,83 | 0,33% | 251.360,00 |
| 27.08.2024 | 252,17 | 253,70 | 250,80 | 251,00 | -2,03% | 247.974,00 |
| 26.08.2024 | 260,00 | 261,83 | 256,14 | 256,19 | -1,10% | 207.388,00 |
| 23.08.2024 | 249,18 | 259,91 | 248,66 | 259,04 | 4,79% | 331.411,00 |
| 22.08.2024 | 246,59 | 249,05 | 245,86 | 247,19 | 0,26% | 173.175,00 |
| 21.08.2024 | 243,94 | 247,80 | 241,91 | 246,56 | 1,31% | 221.521,00 |
| 20.08.2024 | 247,74 | 248,00 | 242,10 | 243,37 | -2,07% | 180.404,00 |
| 19.08.2024 | 246,43 | 248,76 | 246,00 | 248,51 | 0,88% | 235.566,00 |
| 16.08.2024 | 244,98 | 247,18 | 242,62 | 246,33 | 0,82% | 186.987,00 |
| 15.08.2024 | 245,33 | 247,06 | 244,16 | 244,32 | 1,41% | 196.009,00 |
| 14.08.2024 | 245,40 | 245,40 | 238,54 | 240,93 | -1,48% | 308.356,00 |
| 13.08.2024 | 237,52 | 244,75 | 236,18 | 244,55 | 4,09% | 256.430,00 |
| 12.08.2024 | 238,08 | 238,08 | 232,57 | 234,94 | -1,37% | 227.863,00 |
| 09.08.2024 | 240,53 | 241,01 | 236,37 | 238,20 | -0,51% | 203.092,00 |
| 08.08.2024 | 232,73 | 240,81 | 231,30 | 239,42 | 4,16% | 304.412,00 |
| 07.08.2024 | 236,89 | 237,76 | 229,32 | 229,85 | -1,77% | 360.757,00 |
| 06.08.2024 | 228,08 | 239,87 | 218,35 | 233,99 | 0,86% | 663.323,00 |
| 05.08.2024 | 224,48 | 238,88 | 224,02 | 231,99 | -3,05% | 715.648,00 |
| 02.08.2024 | 240,02 | 242,26 | 234,73 | 239,28 | -2,96% | 522.336,00 |
| 01.08.2024 | 252,08 | 254,67 | 243,24 | 246,59 | -1,72% | 410.056,00 |
| 31.07.2024 | 249,52 | 254,34 | 247,44 | 250,90 | 1,07% | 351.610,00 |
| 30.07.2024 | 253,09 | 253,27 | 246,82 | 248,25 | -1,82% | 313.920,00 |
| 29.07.2024 | 251,51 | 254,59 | 251,02 | 252,84 | 0,80% | 225.406,00 |
| 26.07.2024 | 250,53 | 252,09 | 247,28 | 250,83 | 2,34% | 539.666,00 |
| 25.07.2024 | 233,93 | 249,42 | 231,93 | 245,10 | 5,63% | 672.677,00 |
| 24.07.2024 | 234,75 | 237,15 | 231,79 | 232,04 | -1,80% | 287.548,00 |
| 23.07.2024 | 232,50 | 238,63 | 232,50 | 236,30 | 0,86% | 173.781,00 |
| 22.07.2024 | 230,76 | 235,00 | 229,27 | 234,29 | 1,53% | 288.160,00 |
| 19.07.2024 | 232,23 | 233,44 | 230,39 | 230,76 | -0,50% | 163.685,00 |
| 18.07.2024 | 229,21 | 237,83 | 229,21 | 231,92 | 0,85% | 326.145,00 |
| 17.07.2024 | 233,29 | 233,96 | 229,35 | 229,96 | -2,24% | 392.421,00 |
| 16.07.2024 | 229,21 | 237,22 | 229,21 | 235,24 | 3,79% | 315.528,00 |
| 15.07.2024 | 226,81 | 231,48 | 226,14 | 226,65 | 0,37% | 329.996,00 |
| 12.07.2024 | 219,72 | 226,60 | 219,16 | 225,82 | 3,84% | 406.235,00 |
| 11.07.2024 | 212,62 | 218,56 | 212,62 | 217,46 | 4,75% | 288.263,00 |
| 10.07.2024 | 207,05 | 208,05 | 205,19 | 207,59 | 0,75% | 193.483,00 |
| 09.07.2024 | 202,79 | 209,45 | 201,59 | 206,04 | 1,13% | 218.851,00 |
| 08.07.2024 | 202,81 | 205,82 | 202,73 | 203,73 | 0,78% | 212.027,00 |
| 05.07.2024 | 205,95 | 206,00 | 201,85 | 202,15 | -2,15% | 314.658,00 |
| 03.07.2024 | 205,19 | 209,24 | 204,03 | 206,59 | 1,53% | 105.945,00 |
| 02.07.2024 | 199,73 | 203,83 | 197,55 | 203,48 | 2,41% | 186.446,00 |
| 01.07.2024 | 205,15 | 205,15 | 195,86 | 198,70 | -3,21% | 319.499,00 |
| 28.06.2024 | 205,39 | 207,29 | 204,33 | 205,28 | 0,40% | 598.894,00 |
| 27.06.2024 | 202,25 | 204,69 | 200,61 | 204,46 | 1,48% | 232.041,00 |
| 26.06.2024 | 202,07 | 202,29 | 200,49 | 201,47 | -1,04% | 214.092,00 |
| 25.06.2024 | 204,72 | 205,52 | 201,04 | 203,58 | -0,92% | 253.036,00 |
| 24.06.2024 | 208,94 | 208,94 | 205,26 | 205,47 | -1,53% | 286.572,00 |
| 21.06.2024 | 211,17 | 212,30 | 206,87 | 208,67 | -0,56% | 495.886,00 |
| 20.06.2024 | 212,43 | 213,33 | 209,73 | 209,85 | -0,83% | 399.686,00 |
| 18.06.2024 | 208,89 | 212,97 | 208,89 | 211,60 | 1,90% | 371.397,00 |
| 17.06.2024 | 204,13 | 208,00 | 201,41 | 207,65 | 1,43% | 258.921,00 |
| 14.06.2024 | 201,93 | 204,75 | 200,67 | 204,72 | 0,04% | 240.417,00 |
| 13.06.2024 | 202,63 | 204,95 | 202,41 | 204,64 | 0,20% | 202.754,00 |