297,290$
-0,34%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 304,43 | 307,48 | 292,29 | 297,29 | -0,34% | 780.289,00 |
| 17.06.2026 | 300,67 | 313,36 | 296,93 | 298,31 | -1,47% | 617.700,00 |
| 16.06.2026 | 301,01 | 305,08 | 299,58 | 302,75 | 1,51% | 329.420,00 |
| 15.06.2026 | 303,54 | 309,96 | 295,93 | 298,24 | -0,57% | 322.033,00 |
| 12.06.2026 | 299,69 | 304,41 | 296,97 | 299,95 | 0,69% | 245.443,00 |
| 11.06.2026 | 302,40 | 302,40 | 294,64 | 297,88 | -0,11% | 245.930,00 |
| 10.06.2026 | 305,57 | 306,04 | 297,67 | 298,22 | -2,42% | 252.505,00 |
| 09.06.2026 | 295,40 | 307,58 | 294,94 | 305,61 | 3,71% | 440.660,00 |
| 08.06.2026 | 295,02 | 299,70 | 293,04 | 294,69 | -0,34% | 251.603,00 |
| 05.06.2026 | 298,40 | 298,40 | 294,11 | 295,71 | -1,11% | 293.739,00 |
| 04.06.2026 | 294,91 | 299,13 | 292,89 | 299,02 | 3,38% | 296.295,00 |
| 03.06.2026 | 291,55 | 292,96 | 288,69 | 289,25 | -2,28% | 320.739,00 |
| 02.06.2026 | 282,16 | 301,73 | 279,79 | 295,99 | 3,91% | 528.025,00 |
| 01.06.2026 | 280,78 | 285,85 | 277,92 | 284,86 | 0,90% | 500.438,00 |
| 29.05.2026 | 285,68 | 287,02 | 280,72 | 282,31 | -1,18% | 513.679,00 |
| 28.05.2026 | 287,76 | 291,41 | 281,67 | 285,68 | -1,48% | 409.423,00 |
| 27.05.2026 | 290,32 | 297,54 | 286,82 | 289,98 | 0,16% | 355.582,00 |
| 26.05.2026 | 293,45 | 295,24 | 287,67 | 289,51 | -0,75% | 362.073,00 |
| 22.05.2026 | 296,63 | 296,63 | 286,49 | 291,69 | -0,43% | 235.827,00 |
| 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% | 284.947,00 |
| 19.05.2026 | 289,48 | 295,79 | 286,11 | 286,52 | -0,82% | 422.384,00 |
| 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% | 459.055,00 |
| 13.05.2026 | 314,44 | 316,47 | 305,92 | 310,66 | -1,62% | 321.459,00 |
| 12.05.2026 | 324,14 | 324,14 | 315,73 | 315,78 | -2,20% | 252.432,00 |
| 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% | 268.255,00 |
| 07.05.2026 | 327,37 | 332,26 | 324,87 | 328,06 | 0,78% | 381.429,00 |
| 06.05.2026 | 322,66 | 330,95 | 322,66 | 325,52 | 2,32% | 346.267,00 |
| 05.05.2026 | 316,32 | 321,42 | 310,13 | 318,13 | 1,04% | 329.792,00 |
| 04.05.2026 | 314,83 | 322,39 | 312,97 | 314,85 | -0,12% | 435.639,00 |
| 01.05.2026 | 321,85 | 324,14 | 314,88 | 315,24 | -0,91% | 445.541,00 |
| 30.04.2026 | 328,51 | 333,97 | 312,00 | 318,13 | -6,06% | 874.512,00 |
| 29.04.2026 | 339,48 | 342,05 | 331,29 | 338,66 | -0,85% | 702.904,00 |
| 28.04.2026 | 344,30 | 347,10 | 340,41 | 341,55 | -0,09% | 353.866,00 |
| 27.04.2026 | 338,08 | 343,99 | 337,36 | 341,87 | 0,98% | 292.441,00 |
| 24.04.2026 | 340,97 | 343,08 | 336,90 | 338,56 | 0,28% | 287.297,00 |
| 23.04.2026 | 353,62 | 355,17 | 331,20 | 337,63 | -3,86% | 739.165,00 |
| 22.04.2026 | 350,25 | 353,72 | 344,83 | 351,18 | 1,62% | 387.004,00 |
| 21.04.2026 | 353,00 | 359,28 | 345,24 | 345,59 | -2,23% | 574.618,00 |
| 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% | 390.547,00 |
| 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% | 416.383,00 |
| 14.04.2026 | 325,01 | 330,84 | 324,70 | 327,71 | 0,98% | 269.290,00 |
| 13.04.2026 | 315,17 | 325,76 | 315,17 | 324,54 | 2,14% | 368.153,00 |
| 10.04.2026 | 319,39 | 321,98 | 314,04 | 317,74 | -0,71% | 317.693,00 |
| 09.04.2026 | 318,02 | 321,67 | 312,28 | 320,00 | 0,46% | 374.496,00 |
| 08.04.2026 | 319,98 | 325,00 | 318,40 | 318,53 | 3,35% | 492.309,00 |
| 07.04.2026 | 302,80 | 310,38 | 302,80 | 308,20 | 0,46% | 330.585,00 |
| 06.04.2026 | 305,93 | 308,87 | 304,80 | 306,78 | 0,24% | 254.921,00 |
| 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% | 416.975,00 |
| 31.03.2026 | 304,20 | 309,61 | 296,42 | 304,32 | 2,46% | 359.156,00 |
| 30.03.2026 | 297,32 | 300,74 | 294,12 | 297,00 | 1,39% | 444.119,00 |
| 27.03.2026 | 296,96 | 297,84 | 291,70 | 292,93 | -2,50% | 400.063,00 |
| 26.03.2026 | 299,19 | 305,11 | 296,32 | 300,44 | 0,08% | 370.937,00 |
| 25.03.2026 | 301,58 | 304,69 | 292,40 | 300,19 | 1,33% | 405.471,00 |
| 24.03.2026 | 293,73 | 299,49 | 290,89 | 296,25 | -1,12% | 489.676,00 |
| 23.03.2026 | 302,22 | 308,68 | 299,03 | 299,60 | 1,97% | 456.962,00 |
| 20.03.2026 | 298,63 | 300,48 | 291,66 | 293,80 | -2,10% | 623.236,00 |
| 19.03.2026 | 302,60 | 305,75 | 297,43 | 300,10 | -1,25% | 508.188,00 |
| 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% | 423.068,00 |
| 16.03.2026 | 306,93 | 307,70 | 299,63 | 300,57 | 0,43% | 530.137,00 |
| 13.03.2026 | 302,26 | 305,45 | 296,35 | 299,29 | 1,73% | 486.420,00 |
| 12.03.2026 | 284,64 | 299,79 | 281,60 | 294,19 | 1,61% | 847.791,00 |
| 11.03.2026 | 293,25 | 295,09 | 284,86 | 289,52 | -2,04% | 535.443,00 |
| 10.03.2026 | 297,71 | 304,49 | 291,74 | 295,56 | -2,01% | 361.014,00 |
| 09.03.2026 | 289,02 | 302,78 | 286,45 | 301,62 | 0,80% | 448.348,00 |
| 06.03.2026 | 302,54 | 303,77 | 294,77 | 299,24 | -3,27% | 366.744,00 |
| 05.03.2026 | 307,48 | 315,10 | 305,60 | 309,36 | -0,52% | 289.113,00 |
| 04.03.2026 | 313,97 | 313,97 | 308,72 | 310,97 | 0,38% | 329.287,00 |
| 03.03.2026 | 306,50 | 315,24 | 301,80 | 309,79 | -1,23% | 385.599,00 |
| 02.03.2026 | 305,06 | 316,39 | 301,60 | 313,64 | -0,61% | 471.296,00 |
| 27.02.2026 | 319,56 | 319,79 | 309,64 | 315,55 | -2,22% | 669.671,00 |
| 26.02.2026 | 319,32 | 325,00 | 318,38 | 322,73 | 1,94% | 451.546,00 |
| 25.02.2026 | 314,40 | 316,77 | 304,27 | 316,59 | 1,81% | 560.562,00 |
| 24.02.2026 | 304,00 | 311,49 | 303,37 | 310,97 | 2,17% | 497.987,00 |
| 23.02.2026 | 314,00 | 317,80 | 302,31 | 304,36 | -3,07% | 707.799,00 |
| 20.02.2026 | 314,80 | 320,19 | 311,30 | 314,00 | 0,10% | 674.618,00 |
| 19.02.2026 | 311,00 | 315,83 | 306,73 | 313,69 | -0,23% | 828.823,00 |
| 18.02.2026 | 296,06 | 314,99 | 284,16 | 314,42 | 9,62% | 1.014.021,00 |
| 17.02.2026 | 289,39 | 291,00 | 283,02 | 286,83 | -0,80% | 889.145,00 |
| 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% | 2.589.106,00 |
| 11.02.2026 | 342,05 | 346,58 | 300,91 | 303,11 | -12,46% | 1.557.406,00 |
| 10.02.2026 | 350,00 | 352,03 | 346,04 | 346,24 | -0,07% | 376.396,00 |
| 09.02.2026 | 344,40 | 348,14 | 341,60 | 346,48 | 1,09% | 329.097,00 |
| 06.02.2026 | 335,97 | 345,98 | 333,59 | 342,76 | 2,33% | 476.642,00 |
| 05.02.2026 | 334,36 | 341,16 | 331,19 | 334,94 | 0,30% | 472.029,00 |
| 04.02.2026 | 324,91 | 334,41 | 321,81 | 333,95 | 0,94% | 800.792,00 |
| 03.02.2026 | 353,50 | 355,05 | 328,75 | 330,83 | -6,53% | 726.007,00 |
| 02.02.2026 | 356,92 | 360,77 | 353,69 | 353,93 | -1,11% | 350.710,00 |
| 30.01.2026 | 357,49 | 360,09 | 351,17 | 357,91 | -0,21% | 325.932,00 |
| 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% | 294.354,00 |
| 27.01.2026 | 357,14 | 360,11 | 353,71 | 356,03 | -0,33% | 256.332,00 |