222,215$
-4,22%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 223,74 | 224,04 | 213,37 | 221,61 | -4,48% | - |
| 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 |
| 31.03.2025 | 242,49 | 248,91 | 240,99 | 247,91 | 0,82% | 198.995,00 |
| 28.03.2025 | 250,82 | 252,86 | 243,95 | 245,90 | -1,84% | 191.788,00 |
| 27.03.2025 | 253,99 | 256,36 | 249,18 | 250,51 | -1,54% | 236.075,00 |
| 26.03.2025 | 260,64 | 263,22 | 253,25 | 254,43 | -2,03% | 209.859,00 |
| 25.03.2025 | 259,67 | 262,67 | 256,88 | 259,69 | -0,07% | 213.190,00 |
| 24.03.2025 | 255,67 | 261,94 | 255,67 | 259,87 | 3,84% | 214.011,00 |
| 21.03.2025 | 251,52 | 253,00 | 246,90 | 250,25 | -1,21% | 446.490,00 |
| 20.03.2025 | 249,01 | 256,38 | 249,01 | 253,32 | 0,13% | 172.458,00 |
| 19.03.2025 | 249,60 | 255,38 | 248,63 | 252,98 | 1,92% | 248.758,00 |
| 18.03.2025 | 251,60 | 252,55 | 247,01 | 248,21 | -2,08% | 185.584,00 |
| 17.03.2025 | 248,72 | 255,12 | 248,68 | 253,48 | 1,43% | 321.097,00 |
| 14.03.2025 | 243,66 | 249,96 | 240,82 | 249,90 | 4,20% | 452.749,00 |
| 13.03.2025 | 250,30 | 251,93 | 236,52 | 239,83 | -5,20% | 429.661,00 |
| 12.03.2025 | 256,60 | 256,60 | 250,88 | 252,98 | 2,93% | 685.010,00 |
| 11.03.2025 | 241,86 | 249,20 | 237,00 | 245,77 | 1,81% | 584.112,00 |
| 10.03.2025 | 244,63 | 248,50 | 240,48 | 241,40 | -3,49% | 549.710,00 |
| 07.03.2025 | 257,49 | 258,37 | 243,59 | 250,12 | -2,62% | 588.806,00 |
| 06.03.2025 | 266,72 | 269,28 | 256,47 | 256,86 | -4,94% | 378.642,00 |
| 05.03.2025 | 262,77 | 271,55 | 260,37 | 270,22 | 2,98% | 424.005,00 |
| 04.03.2025 | 264,42 | 264,74 | 255,07 | 262,41 | -1,73% | 466.118,00 |
| 03.03.2025 | 271,68 | 274,70 | 265,09 | 267,02 | -1,79% | 288.058,00 |
| 28.02.2025 | 267,88 | 272,45 | 266,93 | 271,89 | 1,54% | 417.351,00 |
| 27.02.2025 | 272,41 | 275,32 | 266,90 | 267,77 | -1,17% | 254.030,00 |
| 26.02.2025 | 266,81 | 273,01 | 266,70 | 270,94 | 2,02% | 407.135,00 |
| 25.02.2025 | 265,84 | 269,45 | 261,63 | 265,57 | 0,63% | 381.372,00 |
| 24.02.2025 | 263,83 | 267,09 | 260,63 | 263,92 | 0,71% | 459.854,00 |
| 21.02.2025 | 273,31 | 273,35 | 259,77 | 262,07 | -3,75% | 420.597,00 |
| 20.02.2025 | 277,58 | 277,60 | 271,47 | 272,28 | -2,50% | 350.510,00 |
| 19.02.2025 | 280,28 | 283,48 | 272,92 | 279,27 | -0,94% | 568.824,00 |
| 18.02.2025 | 283,09 | 285,98 | 280,25 | 281,91 | -0,66% | 597.145,00 |
| 17.02.2025 | 283,69 | 283,78 | 283,42 | 283,78 | 0,38% | - |
| 14.02.2025 | 279,57 | 286,00 | 279,57 | 282,69 | 1,20% | 271.590,00 |
| 13.02.2025 | 273,61 | 281,45 | 268,02 | 279,33 | 3,01% | 549.437,00 |
| 12.02.2025 | 270,48 | 276,27 | 268,94 | 271,16 | -2,02% | 396.396,00 |
| 11.02.2025 | 276,14 | 281,27 | 275,79 | 276,74 | -0,97% | 398.441,00 |
| 10.02.2025 | 280,76 | 283,23 | 276,77 | 279,45 | 0,36% | 426.734,00 |
| 07.02.2025 | 283,22 | 283,22 | 277,47 | 278,45 | -1,47% | 277.465,00 |
| 06.02.2025 | 286,71 | 287,00 | 276,05 | 282,59 | -0,76% | 479.360,00 |
| 05.02.2025 | 282,79 | 286,94 | 281,31 | 284,76 | 2,31% | 271.843,00 |
| 04.02.2025 | 275,50 | 279,61 | 274,92 | 278,34 | 0,57% | 214.633,00 |
| 03.02.2025 | 275,31 | 279,66 | 271,67 | 276,76 | -2,14% | 371.266,00 |
| 31.01.2025 | 281,58 | 286,99 | 281,58 | 282,80 | 0,16% | 296.771,00 |
| 30.01.2025 | 284,77 | 286,00 | 280,30 | 282,34 | 1,15% | 210.090,00 |
| 29.01.2025 | 281,27 | 284,80 | 279,13 | 279,14 | -0,80% | 317.563,00 |
| 28.01.2025 | 279,46 | 283,85 | 278,37 | 281,40 | 0,14% | 287.788,00 |
| 27.01.2025 | 273,12 | 283,39 | 273,06 | 281,00 | 1,76% | 449.445,00 |
| 24.01.2025 | 272,00 | 277,86 | 272,00 | 276,14 | 0,83% | 387.535,00 |
| 23.01.2025 | 266,49 | 275,64 | 266,49 | 273,88 | 1,62% | 294.273,00 |
| 22.01.2025 | 270,60 | 272,45 | 267,94 | 269,52 | -0,54% | 321.490,00 |
| 21.01.2025 | 265,89 | 271,18 | 264,72 | 270,97 | 3,55% | 199.797,00 |
| 17.01.2025 | 262,55 | 264,67 | 260,66 | 261,68 | 0,84% | 156.597,00 |
| 16.01.2025 | 255,80 | 262,68 | 254,01 | 259,51 | 1,29% | 198.393,00 |
| 15.01.2025 | 251,27 | 260,80 | 247,79 | 256,20 | 6,55% | 406.513,00 |
| 14.01.2025 | 240,00 | 241,61 | 237,29 | 240,46 | 1,03% | 349.592,00 |
| 13.01.2025 | 237,98 | 238,23 | 234,37 | 238,00 | -0,08% | 336.166,00 |
| 10.01.2025 | 241,45 | 241,46 | 225,50 | 238,18 | -3,94% | 553.942,00 |
| 08.01.2025 | 248,28 | 249,72 | 243,96 | 247,94 | -0,51% | 353.589,00 |
| 07.01.2025 | 257,17 | 258,23 | 248,37 | 249,21 | -2,76% | 197.633,00 |
| 06.01.2025 | 254,55 | 260,88 | 254,54 | 256,29 | 0,92% | 261.328,00 |
| 03.01.2025 | 249,85 | 254,55 | 248,39 | 253,95 | 1,86% | 178.095,00 |
| 02.01.2025 | 255,30 | 255,33 | 247,04 | 249,31 | -1,51% | 311.564,00 |
| 31.12.2024 | 254,42 | 255,94 | 251,04 | 253,14 | 0,38% | 186.511,00 |
| 30.12.2024 | 251,41 | 253,40 | 247,23 | 252,18 | 0,03% | 130.747,00 |
| 27.12.2024 | 254,35 | 255,70 | 250,97 | 252,11 | -1,05% | 115.583,00 |
| 26.12.2024 | 253,63 | 255,90 | 253,19 | 254,78 | -0,27% | 135.115,00 |
| 24.12.2024 | 252,24 | 255,59 | 252,10 | 255,48 | 0,55% | 68.440,00 |
| 23.12.2024 | 248,32 | 254,46 | 246,30 | 254,09 | 0,53% | 197.590,00 |
| 20.12.2024 | 248,01 | 254,10 | 242,06 | 252,74 | 2,35% | 1.070.993,00 |
| 19.12.2024 | 256,24 | 258,89 | 246,23 | 246,93 | -3,31% | 343.456,00 |
| 18.12.2024 | 269,23 | 270,36 | 253,80 | 255,38 | -4,80% | 318.187,00 |
| 17.12.2024 | 268,79 | 271,73 | 267,76 | 268,27 | -1,29% | 255.466,00 |
| 16.12.2024 | 270,17 | 275,22 | 270,17 | 271,77 | 0,81% | 278.881,00 |
| 13.12.2024 | 273,39 | 274,06 | 267,67 | 269,58 | -1,84% | 274.770,00 |
| 12.12.2024 | 274,48 | 278,44 | 273,89 | 274,63 | -0,63% | 178.034,00 |
| 11.12.2024 | 271,44 | 278,73 | 270,58 | 276,37 | 2,88% | 419.649,00 |
| 10.12.2024 | 275,50 | 276,16 | 268,50 | 268,64 | -1,60% | 314.948,00 |
| 09.12.2024 | 277,38 | 278,80 | 271,76 | 273,01 | -1,57% | 299.439,00 |
| 06.12.2024 | 280,13 | 282,37 | 275,25 | 277,37 | 1,43% | 311.773,00 |
| 05.12.2024 | 274,91 | 277,64 | 273,09 | 273,47 | -1,23% | 363.308,00 |
| 04.12.2024 | 276,12 | 277,21 | 270,80 | 276,88 | -0,74% | 275.718,00 |
| 03.12.2024 | 280,37 | 280,37 | 275,63 | 278,95 | 0,29% | 222.068,00 |
| 02.12.2024 | 279,96 | 282,25 | 276,91 | 278,15 | -0,87% | 217.237,00 |
| 29.11.2024 | 283,54 | 283,83 | 280,05 | 280,60 | -0,57% | 119.463,00 |
| 27.11.2024 | 284,94 | 285,95 | 280,52 | 282,22 | -0,36% | 193.945,00 |
| 26.11.2024 | 283,00 | 284,17 | 279,53 | 283,23 | -0,16% | 280.928,00 |
| 25.11.2024 | 268,55 | 286,20 | 268,45 | 283,67 | 7,75% | 753.155,00 |
| 22.11.2024 | 261,22 | 263,38 | 258,55 | 263,27 | 1,68% | 330.674,00 |
| 21.11.2024 | 258,69 | 260,27 | 257,16 | 258,92 | 0,90% | 274.826,00 |
| 20.11.2024 | 256,14 | 257,37 | 254,05 | 256,62 | -0,65% | 259.813,00 |
| 19.11.2024 | 260,14 | 262,07 | 257,80 | 258,31 | -1,51% | 297.714,00 |
| 18.11.2024 | 260,13 | 262,39 | 259,00 | 262,26 | 0,41% | 206.754,00 |
| 15.11.2024 | 262,67 | 263,50 | 258,33 | 261,20 | -0,59% | 218.621,00 |
| 14.11.2024 | 265,99 | 266,39 | 261,59 | 262,76 | -1,60% | 285.407,00 |
| 13.11.2024 | 269,80 | 269,84 | 266,39 | 267,04 | 0,23% | 233.411,00 |
| 12.11.2024 | 273,05 | 274,60 | 265,66 | 266,44 | -2,47% | 290.097,00 |
| 11.11.2024 | 273,71 | 275,21 | 269,20 | 273,20 | 1,54% | 324.447,00 |