288,405$
2,94%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 284,99 | 289,76 | 271,65 | 289,15 | 3,21% | 1.326.255,00 |
| 12.02.2026 | 305,89 | 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 | 350,00 | 352,03 | 346,04 | 346,24 | -0,07% | 430.141,00 |
| 09.02.2026 | 344,40 | 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 | 334,36 | 341,16 | 331,19 | 334,94 | 0,30% | 472.205,00 |
| 04.02.2026 | 324,91 | 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 | 356,92 | 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 | 361,83 | 363,06 | 352,10 | 358,66 | 0,64% | 323.994,00 |
| 28.01.2026 | 358,58 | 362,89 | 353,85 | 356,37 | 0,10% | 294.554,00 |
| 27.01.2026 | 357,14 | 360,11 | 353,71 | 356,03 | -0,33% | 256.334,00 |
| 26.01.2026 | 354,86 | 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 | 357,02 | 360,46 | 354,80 | 356,36 | 0,50% | 485.226,00 |
| 21.01.2026 | 351,57 | 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% | 501.500,00 |
| 13.01.2026 | 351,06 | 351,06 | 343,93 | 345,67 | -1,36% | 249.575,00 |
| 12.01.2026 | 348,29 | 352,70 | 343,17 | 350,43 | 0,11% | 434.493,00 |
| 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% | 353.554,00 |
| 07.01.2026 | 354,54 | 356,57 | 349,84 | 352,72 | 0,62% | 486.532,00 |
| 06.01.2026 | 348,00 | 351,96 | 342,57 | 350,54 | 0,40% | 730.515,00 |
| 05.01.2026 | 334,73 | 349,69 | 332,93 | 349,16 | 3,97% | 417.649,00 |
| 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 | 340,08 | 341,85 | 337,99 | 339,13 | -0,57% | 172.819,00 |
| 29.12.2025 | 346,90 | 347,81 | 340,61 | 341,07 | -1,70% | 251.229,00 |
| 26.12.2025 | 347,41 | 347,43 | 344,79 | 346,96 | 0,01% | 130.606,00 |
| 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% | 242.286,00 |
| 22.12.2025 | 336,15 | 340,73 | 335,02 | 340,47 | 1,13% | 274.316,00 |
| 19.12.2025 | 333,41 | 338,38 | 331,33 | 336,65 | 0,73% | 733.803,00 |
| 18.12.2025 | 337,52 | 337,85 | 330,62 | 334,20 | 0,20% | 419.176,00 |
| 17.12.2025 | 333,77 | 339,48 | 331,35 | 333,52 | -0,06% | 291.257,00 |
| 16.12.2025 | 330,98 | 337,64 | 326,77 | 333,73 | 1,44% | 352.896,00 |
| 15.12.2025 | 337,57 | 338,52 | 326,69 | 328,99 | -1,69% | 463.440,00 |
| 12.12.2025 | 340,14 | 340,14 | 329,68 | 334,65 | -0,89% | 332.804,00 |
| 11.12.2025 | 332,18 | 338,89 | 327,92 | 337,64 | 1,90% | 369.001,00 |
| 10.12.2025 | 327,23 | 332,52 | 325,55 | 331,36 | 1,91% | 405.870,00 |
| 09.12.2025 | 319,77 | 328,08 | 316,43 | 325,16 | 1,62% | 406.840,00 |
| 08.12.2025 | 326,07 | 327,28 | 318,77 | 319,97 | -2,34% | 365.749,00 |
| 05.12.2025 | 325,20 | 331,36 | 325,04 | 327,64 | 0,04% | 237.695,00 |
| 04.12.2025 | 328,81 | 331,35 | 325,12 | 327,52 | -0,63% | 274.480,00 |
| 03.12.2025 | 325,82 | 332,02 | 322,83 | 329,60 | 1,65% | 303.122,00 |
| 02.12.2025 | 325,94 | 328,82 | 319,74 | 324,26 | 0,13% | 254.236,00 |
| 01.12.2025 | 320,50 | 327,37 | 320,45 | 323,85 | -0,56% | 330.604,00 |
| 28.11.2025 | 329,64 | 332,07 | 324,42 | 325,69 | -1,32% | 216.491,00 |
| 26.11.2025 | 329,98 | 335,83 | 326,54 | 330,03 | -0,21% | 337.137,00 |
| 25.11.2025 | 319,66 | 331,74 | 317,96 | 330,72 | 3,85% | 426.753,00 |
| 24.11.2025 | 315,99 | 320,52 | 314,16 | 318,45 | 1,14% | 343.076,00 |
| 21.11.2025 | 305,82 | 316,12 | 305,82 | 314,87 | 4,38% | 307.094,00 |
| 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% | 365.802,00 |
| 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% | 321.569,00 |
| 14.11.2025 | 299,56 | 304,18 | 297,47 | 302,57 | 0,23% | 254.026,00 |
| 13.11.2025 | 306,54 | 309,84 | 299,14 | 301,88 | -1,75% | 244.575,00 |
| 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% | 244.361,00 |
| 10.11.2025 | 300,00 | 304,17 | 294,43 | 299,77 | 0,07% | 301.562,00 |
| 07.11.2025 | 288,09 | 300,26 | 286,92 | 299,56 | 3,99% | 331.763,00 |
| 06.11.2025 | 287,65 | 291,75 | 287,61 | 288,07 | 0,16% | 303.065,00 |
| 05.11.2025 | 290,39 | 292,54 | 274,71 | 287,62 | -3,82% | 716.209,00 |
| 04.11.2025 | 300,16 | 300,83 | 294,12 | 299,04 | -0,34% | 532.932,00 |
| 03.11.2025 | 304,24 | 305,40 | 295,07 | 300,06 | -1,65% | 346.843,00 |
| 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 | 320,61 | 322,07 | 313,48 | 316,99 | 0,24% | 265.127,00 |
| 23.10.2025 | 314,42 | 318,33 | 312,71 | 316,22 | 1,02% | 513.151,00 |
| 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 |
| 14.10.2025 | 288,65 | 296,19 | 288,65 | 294,73 | 1,45% | 319.277,00 |
| 13.10.2025 | 286,40 | 291,56 | 283,14 | 290,51 | 2,57% | 372.070,00 |
| 10.10.2025 | 290,54 | 296,61 | 282,07 | 283,23 | -1,63% | 305.009,00 |
| 09.10.2025 | 284,73 | 289,29 | 282,68 | 287,91 | 1,48% | 320.150,00 |
| 08.10.2025 | 286,79 | 286,97 | 281,40 | 283,72 | -0,90% | 280.938,00 |
| 07.10.2025 | 290,11 | 292,93 | 285,73 | 286,29 | -1,64% | 278.461,00 |
| 06.10.2025 | 294,77 | 296,08 | 287,02 | 291,06 | -1,39% | 220.433,00 |
| 03.10.2025 | 293,54 | 296,49 | 292,35 | 295,17 | 0,62% | 198.097,00 |
| 02.10.2025 | 295,36 | 297,06 | 291,45 | 293,36 | -1,33% | 253.897,00 |
| 01.10.2025 | 298,12 | 300,13 | 293,60 | 297,32 | -0,32% | 218.017,00 |
| 30.09.2025 | 300,74 | 301,00 | 294,75 | 298,28 | -0,70% | 260.710,00 |
| 29.09.2025 | 303,30 | 304,42 | 299,17 | 300,38 | -0,37% | 247.744,00 |
| 26.09.2025 | 302,40 | 304,75 | 299,50 | 301,50 | 0,26% | 358.992,00 |
| 25.09.2025 | 300,35 | 302,70 | 298,61 | 300,73 | -0,93% | 281.187,00 |
| 24.09.2025 | 312,17 | 312,17 | 302,18 | 303,56 | -3,09% | 610.116,00 |