271,890$
1,54%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 268,77 | 272,45 | 266,93 | 271,89 | 1,54% | 414.167,00 |
| 27.02.2025 | 272,41 | 275,32 | 266,90 | 267,77 | -1,17% | 254.019,00 |
| 26.02.2025 | 266,81 | 273,01 | 266,70 | 270,94 | 2,02% | 406.985,00 |
| 25.02.2025 | 265,84 | 269,45 | 261,63 | 265,57 | 0,63% | 380.672,00 |
| 24.02.2025 | 263,83 | 267,09 | 260,63 | 263,92 | 0,71% | 430.319,00 |
| 21.02.2025 | 273,35 | 273,35 | 259,77 | 262,07 | -3,75% | 386.283,00 |
| 20.02.2025 | 277,58 | 277,60 | 271,47 | 272,28 | -2,50% | 348.327,00 |
| 19.02.2025 | 280,28 | 283,48 | 272,92 | 279,27 | -0,94% | 545.822,00 |
| 18.02.2025 | 283,09 | 285,98 | 280,25 | 281,91 | -0,28% | 596.739,00 |
| 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% | 549.428,00 |
| 12.02.2025 | 270,48 | 276,27 | 268,94 | 271,16 | -2,02% | 395.836,00 |
| 11.02.2025 | 276,14 | 281,27 | 275,79 | 276,74 | -0,97% | 397.858,00 |
| 10.02.2025 | 280,76 | 283,23 | 276,77 | 279,45 | 0,36% | 426.734,00 |
| 07.02.2025 | 281,62 | 283,22 | 277,47 | 278,45 | -1,47% | 277.315,00 |
| 06.02.2025 | 286,71 | 287,00 | 276,05 | 282,59 | -0,76% | 479.353,00 |
| 05.02.2025 | 282,79 | 286,94 | 281,31 | 284,76 | 2,31% | 271.842,00 |
| 04.02.2025 | 275,50 | 279,61 | 274,92 | 278,34 | 0,57% | 212.991,00 |
| 03.02.2025 | 275,31 | 279,66 | 271,67 | 276,76 | -2,14% | 371.066,00 |
| 31.01.2025 | 282,26 | 286,99 | 281,58 | 282,80 | 0,16% | 285.257,00 |
| 30.01.2025 | 284,77 | 286,00 | 280,30 | 282,34 | 1,15% | 210.083,00 |
| 29.01.2025 | 281,27 | 284,80 | 279,13 | 279,14 | -0,80% | 317.562,00 |
| 28.01.2025 | 279,46 | 283,85 | 278,37 | 281,40 | 0,14% | 287.738,00 |
| 27.01.2025 | 273,12 | 283,39 | 273,06 | 281,00 | 1,76% | 448.745,00 |
| 24.01.2025 | 272,00 | 277,86 | 272,00 | 276,14 | 0,83% | 387.477,00 |
| 23.01.2025 | 266,49 | 275,64 | 266,49 | 273,88 | 1,62% | 282.159,00 |
| 22.01.2025 | 270,60 | 272,45 | 267,94 | 269,52 | -0,54% | 307.557,00 |
| 21.01.2025 | 265,89 | 271,18 | 264,72 | 270,97 | 3,55% | 194.889,00 |
| 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% | 198.255,00 |
| 15.01.2025 | 251,27 | 260,80 | 247,79 | 256,20 | 6,55% | 399.118,00 |
| 14.01.2025 | 240,00 | 241,61 | 237,29 | 240,46 | 1,03% | 349.508,00 |
| 13.01.2025 | 237,98 | 238,23 | 234,37 | 238,00 | -0,08% | 309.034,00 |
| 10.01.2025 | 241,45 | 241,46 | 225,50 | 238,18 | -3,94% | 546.029,00 |
| 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% | 197.625,00 |
| 06.01.2025 | 254,55 | 260,88 | 254,54 | 256,29 | 0,92% | 250.031,00 |
| 03.01.2025 | 250,09 | 254,55 | 248,39 | 253,95 | 1,86% | 173.316,00 |
| 02.01.2025 | 255,30 | 255,33 | 247,04 | 249,31 | -1,51% | 311.559,00 |
| 31.12.2024 | 254,42 | 255,94 | 251,04 | 253,14 | 0,38% | 186.511,00 |
| 30.12.2024 | 251,34 | 253,40 | 247,23 | 252,18 | 0,03% | 118.705,00 |
| 27.12.2024 | 253,15 | 255,70 | 250,97 | 252,11 | -1,05% | 115.583,00 |
| 26.12.2024 | 253,63 | 255,90 | 253,19 | 254,78 | -0,27% | 119.700,00 |
| 24.12.2024 | 252,24 | 255,59 | 252,10 | 255,48 | 0,55% | 68.440,00 |
| 23.12.2024 | 249,79 | 254,46 | 246,30 | 254,09 | 0,53% | 197.148,00 |
| 20.12.2024 | 245,04 | 254,10 | 242,06 | 252,74 | 2,35% | 916.912,00 |
| 19.12.2024 | 256,24 | 258,89 | 246,23 | 246,93 | -3,31% | 337.884,00 |
| 18.12.2024 | 269,23 | 270,36 | 253,80 | 255,38 | -4,80% | 318.132,00 |
| 17.12.2024 | 271,01 | 271,73 | 267,76 | 268,27 | -1,29% | 244.407,00 |
| 16.12.2024 | 270,17 | 275,22 | 270,17 | 271,77 | 0,81% | 278.872,00 |
| 13.12.2024 | 274,06 | 274,06 | 267,67 | 269,58 | -1,84% | 265.664,00 |
| 12.12.2024 | 274,48 | 278,44 | 273,89 | 274,63 | -0,63% | 177.899,00 |
| 11.12.2024 | 271,44 | 278,73 | 270,58 | 276,37 | 2,88% | 419.443,00 |
| 10.12.2024 | 275,50 | 276,16 | 268,50 | 268,64 | -1,60% | 292.602,00 |
| 09.12.2024 | 277,38 | 278,80 | 271,76 | 273,01 | -1,57% | 299.175,00 |
| 06.12.2024 | 278,60 | 282,37 | 275,25 | 277,37 | 1,43% | 307.795,00 |
| 05.12.2024 | 274,91 | 277,64 | 273,09 | 273,47 | -1,23% | 363.289,00 |
| 04.12.2024 | 276,12 | 277,21 | 270,80 | 276,88 | -0,74% | 275.501,00 |
| 03.12.2024 | 280,37 | 280,37 | 275,63 | 278,95 | 0,29% | 221.881,00 |
| 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% | 269.883,00 |
| 25.11.2024 | 268,55 | 286,20 | 268,45 | 283,67 | 7,75% | 745.311,00 |
| 22.11.2024 | 260,36 | 263,38 | 258,55 | 263,27 | 2,59% | 326.850,00 |
| 20.11.2024 | 256,14 | 257,37 | 254,05 | 256,62 | -0,65% | 259.808,00 |
| 19.11.2024 | 260,14 | 262,07 | 257,80 | 258,31 | -1,51% | 284.355,00 |
| 18.11.2024 | 260,13 | 262,39 | 259,00 | 262,26 | 0,41% | 201.207,00 |
| 15.11.2024 | 263,50 | 263,50 | 258,33 | 261,20 | -0,59% | 218.621,00 |
| 14.11.2024 | 265,99 | 266,39 | 261,59 | 262,76 | -1,60% | 281.291,00 |
| 13.11.2024 | 269,80 | 269,84 | 266,39 | 267,04 | 0,23% | 213.130,00 |
| 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% | 293.419,00 |
| 08.11.2024 | 267,02 | 272,83 | 266,02 | 269,06 | 1,36% | 347.177,00 |
| 07.11.2024 | 264,08 | 266,83 | 258,68 | 265,44 | 1,28% | 396.665,00 |
| 06.11.2024 | 287,61 | 288,50 | 256,20 | 262,08 | -6,34% | 859.901,00 |
| 05.11.2024 | 265,00 | 280,63 | 265,00 | 279,82 | 4,47% | 474.654,00 |
| 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% | 365.727,00 |
| 31.10.2024 | 273,42 | 276,02 | 270,62 | 270,96 | -1,56% | 279.150,00 |
| 30.10.2024 | 270,40 | 280,48 | 270,40 | 275,25 | 1,19% | 244.678,00 |
| 29.10.2024 | 271,23 | 272,16 | 267,70 | 272,01 | -0,39% | 236.878,00 |
| 28.10.2024 | 273,43 | 275,00 | 272,19 | 273,07 | 0,75% | 194.006,00 |
| 25.10.2024 | 274,10 | 277,34 | 270,78 | 271,03 | -1,13% | 167.338,00 |
| 24.10.2024 | 269,13 | 279,65 | 269,13 | 274,13 | 5,07% | 462.391,00 |
| 23.10.2024 | 259,43 | 262,62 | 257,77 | 260,91 | -0,14% | 266.328,00 |
| 22.10.2024 | 264,43 | 265,96 | 261,18 | 261,28 | -1,60% | 308.499,00 |
| 21.10.2024 | 266,25 | 270,38 | 265,01 | 265,52 | -0,28% | 333.478,00 |
| 18.10.2024 | 267,44 | 267,44 | 263,33 | 266,26 | 0,21% | 418.400,00 |
| 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% | 346.171,00 |
| 15.10.2024 | 268,19 | 272,58 | 266,86 | 269,06 | 0,70% | 178.275,00 |
| 14.10.2024 | 264,00 | 267,63 | 263,69 | 267,19 | 0,96% | 123.324,00 |
| 11.10.2024 | 257,71 | 265,22 | 257,71 | 264,66 | 3,17% | 264.961,00 |
| 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% | 170.651,00 |
| 08.10.2024 | 260,82 | 263,60 | 259,42 | 261,65 | 0,75% | 194.873,00 |
| 07.10.2024 | 258,50 | 261,73 | 257,18 | 259,70 | -0,44% | 278.568,00 |
| 04.10.2024 | 266,37 | 266,37 | 260,03 | 260,86 | -1,45% | 224.935,00 |
| 03.10.2024 | 266,06 | 267,06 | 260,91 | 264,69 | -1,25% | 452.665,00 |