230,247$
0,23%
Echtzeit-Aktienkurs Jones Lang LaSalle
Bid:
Ask:
Aktienkurse zur Jones Lang LaSalle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |