293,361$
0,11%
Echtzeit-Aktienkurs Jones Lang LaSalle
Bid:
Ask:
Aktienkurse zur Jones Lang LaSalle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 290,09 | 293,94 | 285,85 | 292,94 | -0,03% | 400.084,00 |
| 20.05.2026 | 287,68 | 293,25 | 282,54 | 293,03 | 2,27% | 289.079,00 |
| 19.05.2026 | 289,48 | 295,79 | 286,11 | 286,52 | -0,82% | 428.264,00 |
| 18.05.2026 | 290,31 | 296,57 | 286,89 | 288,90 | 0,23% | 317.425,00 |
| 15.05.2026 | 285,99 | 289,98 | 276,03 | 288,23 | -0,24% | 711.973,00 |
| 14.05.2026 | 310,81 | 313,74 | 288,36 | 288,91 | -7,00% | 460.747,00 |
| 13.05.2026 | 314,44 | 316,47 | 305,92 | 310,66 | -1,62% | 321.607,00 |
| 12.05.2026 | 324,14 | 324,14 | 315,73 | 315,78 | -2,20% | 252.708,00 |
| 11.05.2026 | 328,99 | 329,47 | 321,97 | 322,89 | -2,12% | 203.526,00 |
| 08.05.2026 | 331,59 | 334,54 | 327,87 | 329,87 | 0,55% | 274.135,00 |
| 07.05.2026 | 327,37 | 332,26 | 324,87 | 328,06 | 0,78% | 387.201,00 |
| 06.05.2026 | 322,66 | 330,95 | 322,66 | 325,52 | 2,32% | 358.958,00 |
| 05.05.2026 | 316,32 | 321,42 | 310,13 | 318,13 | 1,04% | 352.578,00 |
| 04.05.2026 | 314,83 | 322,39 | 312,97 | 314,85 | -0,12% | 442.703,00 |
| 01.05.2026 | 321,85 | 324,14 | 314,88 | 315,24 | -0,91% | 445.994,00 |
| 30.04.2026 | 328,51 | 333,97 | 312,00 | 318,13 | -6,06% | 877.334,00 |
| 29.04.2026 | 339,48 | 342,05 | 331,29 | 338,66 | -0,85% | 702.918,00 |
| 28.04.2026 | 344,30 | 347,10 | 340,41 | 341,55 | -0,09% | 353.878,00 |
| 27.04.2026 | 338,08 | 343,99 | 337,36 | 341,87 | 0,98% | 292.452,00 |
| 24.04.2026 | 340,97 | 343,08 | 336,90 | 338,56 | 0,28% | 291.276,00 |
| 23.04.2026 | 353,62 | 355,17 | 331,20 | 337,63 | -3,86% | 742.340,00 |
| 22.04.2026 | 350,25 | 353,72 | 344,83 | 351,18 | 1,62% | 387.493,00 |
| 21.04.2026 | 353,00 | 359,28 | 345,24 | 345,59 | -2,23% | 578.995,00 |
| 20.04.2026 | 347,32 | 353,70 | 345,82 | 353,47 | 2,03% | 454.156,00 |
| 17.04.2026 | 340,05 | 349,49 | 337,16 | 346,43 | 3,64% | 390.884,00 |
| 16.04.2026 | 333,70 | 337,40 | 332,09 | 334,27 | 0,62% | 285.805,00 |
| 15.04.2026 | 329,13 | 334,91 | 328,64 | 332,21 | 1,37% | 416.388,00 |
| 14.04.2026 | 325,01 | 330,84 | 324,70 | 327,71 | 0,98% | 277.305,00 |
| 13.04.2026 | 315,17 | 325,76 | 315,17 | 324,54 | 2,14% | 368.593,00 |
| 10.04.2026 | 319,39 | 321,98 | 314,04 | 317,74 | -0,71% | 317.695,00 |
| 09.04.2026 | 318,02 | 321,67 | 312,28 | 320,00 | 0,46% | 374.616,00 |
| 08.04.2026 | 319,98 | 325,00 | 318,40 | 318,53 | 3,35% | 492.359,00 |
| 07.04.2026 | 302,80 | 310,38 | 302,80 | 308,20 | 0,46% | 330.666,00 |
| 06.04.2026 | 305,93 | 308,87 | 304,80 | 306,78 | 0,24% | 268.884,00 |
| 02.04.2026 | 302,27 | 314,05 | 300,08 | 306,05 | 0,10% | 396.234,00 |
| 01.04.2026 | 306,22 | 309,05 | 303,28 | 305,75 | 0,47% | 417.085,00 |
| 31.03.2026 | 304,20 | 309,61 | 296,42 | 304,32 | 2,46% | 359.295,00 |
| 30.03.2026 | 297,32 | 300,74 | 294,12 | 297,00 | 1,39% | 444.392,00 |
| 27.03.2026 | 296,96 | 297,84 | 291,70 | 292,93 | -2,50% | 403.408,00 |
| 26.03.2026 | 299,19 | 305,11 | 296,32 | 300,44 | 0,08% | 370.948,00 |
| 25.03.2026 | 301,58 | 304,69 | 292,40 | 300,19 | 1,33% | 405.545,00 |
| 24.03.2026 | 293,73 | 299,49 | 290,89 | 296,25 | -1,12% | 489.738,00 |
| 23.03.2026 | 302,22 | 308,68 | 299,03 | 299,60 | 1,97% | 456.977,00 |
| 20.03.2026 | 298,63 | 300,48 | 291,66 | 293,80 | -2,10% | 642.058,00 |
| 19.03.2026 | 302,60 | 305,75 | 297,43 | 300,10 | -1,25% | 513.258,00 |
| 18.03.2026 | 299,86 | 306,08 | 298,47 | 303,90 | 0,30% | 556.900,00 |
| 17.03.2026 | 305,72 | 310,37 | 302,35 | 303,00 | 0,81% | 464.227,00 |
| 16.03.2026 | 306,93 | 307,70 | 299,63 | 300,57 | 0,43% | 530.182,00 |
| 13.03.2026 | 302,26 | 305,45 | 296,35 | 299,29 | 1,73% | 486.455,00 |
| 12.03.2026 | 284,64 | 299,79 | 281,60 | 294,19 | 1,61% | 847.910,00 |
| 11.03.2026 | 293,25 | 295,09 | 284,86 | 289,52 | -2,04% | 543.926,00 |
| 10.03.2026 | 300,50 | 304,49 | 291,74 | 295,56 | -2,01% | 361.015,00 |
| 09.03.2026 | 293,46 | 302,78 | 286,45 | 301,62 | 0,80% | 448.349,00 |
| 06.03.2026 | 301,83 | 303,77 | 294,77 | 299,24 | -3,27% | 366.744,00 |
| 05.03.2026 | 307,12 | 315,10 | 305,60 | 309,36 | -0,52% | 289.114,00 |
| 04.03.2026 | 310,13 | 313,97 | 308,72 | 310,97 | 0,38% | 329.287,00 |
| 03.03.2026 | 306,50 | 315,24 | 301,80 | 309,79 | -1,23% | 385.600,00 |
| 02.03.2026 | 305,01 | 316,39 | 301,60 | 313,64 | -0,61% | 471.338,00 |
| 27.02.2026 | 314,76 | 319,79 | 309,64 | 315,55 | -2,22% | 669.672,00 |
| 26.02.2026 | 319,32 | 325,00 | 318,38 | 322,73 | 1,94% | 451.547,00 |
| 25.02.2026 | 313,25 | 316,77 | 304,27 | 316,59 | 1,81% | 560.562,00 |
| 24.02.2026 | 303,37 | 311,49 | 303,37 | 310,97 | 2,17% | 497.988,00 |
| 23.02.2026 | 313,99 | 317,80 | 302,31 | 304,36 | -3,07% | 707.799,00 |
| 20.02.2026 | 314,80 | 320,19 | 311,30 | 314,00 | 0,10% | 683.973,00 |
| 19.02.2026 | 311,00 | 315,83 | 306,73 | 313,69 | -0,23% | 839.209,00 |
| 18.02.2026 | 296,06 | 314,99 | 284,16 | 314,42 | 9,62% | 1.014.106,00 |
| 17.02.2026 | 288,79 | 291,00 | 283,02 | 286,83 | -0,80% | 889.272,00 |
| 13.02.2026 | 284,99 | 289,76 | 271,65 | 289,15 | 3,21% | 1.326.255,00 |
| 12.02.2026 | 306,08 | 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 | 349,14 | 352,03 | 346,04 | 346,24 | -0,07% | 430.141,00 |
| 09.02.2026 | 342,84 | 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 | 335,00 | 341,16 | 331,19 | 334,94 | 0,30% | 472.205,00 |
| 04.02.2026 | 321,81 | 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 | 357,00 | 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 | 359,40 | 363,06 | 352,10 | 358,66 | 0,64% | 324.635,00 |
| 28.01.2026 | 356,99 | 362,89 | 353,85 | 356,37 | 0,10% | 294.554,00 |
| 27.01.2026 | 356,59 | 360,11 | 353,71 | 356,03 | -0,33% | 256.334,00 |
| 26.01.2026 | 355,11 | 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 | 357,15 | 360,46 | 354,80 | 356,36 | 0,50% | 485.226,00 |
| 21.01.2026 | 349,33 | 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% | 501.482,00 |
| 13.01.2026 | 351,06 | 351,06 | 343,93 | 345,67 | -1,36% | 249.569,00 |
| 12.01.2026 | 348,29 | 352,70 | 343,17 | 350,43 | 0,11% | 434.446,00 |
| 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% | 353.549,00 |
| 07.01.2026 | 354,54 | 356,57 | 349,84 | 352,72 | 0,62% | 486.490,00 |
| 06.01.2026 | 348,00 | 351,96 | 342,57 | 350,54 | 0,40% | 730.155,00 |
| 05.01.2026 | 334,73 | 349,69 | 332,93 | 349,16 | 3,97% | 417.640,00 |
| 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 | 339,37 | 341,85 | 337,99 | 339,13 | -0,57% | 167.803,00 |