297,130$
-0,39%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 298,12 | 300,13 | 293,60 | 297,32 | -0,32% | 218.017,00 |
| 30.09.2025 | 300,42 | 301,00 | 294,75 | 298,28 | -0,70% | 260.652,00 |
| 29.09.2025 | 302,43 | 304,42 | 299,17 | 300,38 | -0,37% | 246.075,00 |
| 26.09.2025 | 302,40 | 304,75 | 299,50 | 301,50 | 0,26% | 358.992,00 |
| 25.09.2025 | 301,44 | 302,70 | 298,61 | 300,73 | -0,93% | 280.921,00 |
| 24.09.2025 | 310,34 | 312,17 | 302,18 | 303,56 | -3,09% | 610.113,00 |
| 23.09.2025 | 314,79 | 317,60 | 312,79 | 313,23 | -0,14% | 191.608,00 |
| 22.09.2025 | 317,17 | 317,39 | 311,96 | 313,68 | -1,51% | 308.897,00 |
| 19.09.2025 | 321,33 | 321,33 | 315,93 | 318,48 | -0,37% | 913.534,00 |
| 18.09.2025 | 318,19 | 321,30 | 316,88 | 319,66 | 0,85% | 298.865,00 |
| 17.09.2025 | 314,92 | 322,36 | 313,34 | 316,98 | 1,65% | 478.114,00 |
| 16.09.2025 | 315,08 | 315,08 | 309,27 | 311,84 | -0,61% | 441.476,00 |
| 15.09.2025 | 313,18 | 315,77 | 311,80 | 313,75 | 0,44% | 399.899,00 |
| 12.09.2025 | 313,13 | 314,68 | 311,07 | 312,37 | -0,65% | 523.811,00 |
| 11.09.2025 | 309,48 | 316,79 | 307,55 | 314,41 | 2,37% | 464.773,00 |
| 10.09.2025 | 307,87 | 310,83 | 306,50 | 307,12 | 0,06% | 475.537,00 |
| 09.09.2025 | 311,19 | 311,30 | 306,27 | 306,94 | -1,62% | 381.303,00 |
| 08.09.2025 | 307,93 | 313,91 | 305,81 | 311,99 | 0,16% | 374.338,00 |
| 05.09.2025 | 311,57 | 315,14 | 307,71 | 311,49 | 1,24% | 337.902,00 |
| 04.09.2025 | 303,20 | 307,93 | 302,05 | 307,68 | 2,33% | 298.072,00 |
| 03.09.2025 | 301,45 | 302,23 | 297,04 | 300,66 | -0,24% | 294.918,00 |
| 02.09.2025 | 295,17 | 301,40 | 295,17 | 301,39 | -1,37% | 386.316,00 |
| 29.08.2025 | 306,67 | 306,83 | 302,75 | 305,57 | 0,30% | 325.454,00 |
| 28.08.2025 | 308,42 | 308,42 | 301,07 | 304,66 | -0,39% | 303.924,00 |
| 27.08.2025 | 304,98 | 308,33 | 303,29 | 305,85 | 0,12% | 365.306,00 |
| 26.08.2025 | 304,08 | 308,61 | 301,70 | 305,48 | 0,32% | 440.942,00 |
| 25.08.2025 | 300,98 | 305,58 | 300,90 | 304,50 | 0,43% | 407.125,00 |
| 22.08.2025 | 295,33 | 306,22 | 292,81 | 303,19 | 3,51% | 479.194,00 |
| 21.08.2025 | 295,41 | 298,55 | 292,53 | 292,90 | -1,47% | 331.185,00 |
| 20.08.2025 | 297,65 | 298,84 | 295,40 | 297,28 | -0,66% | 425.776,00 |
| 19.08.2025 | 293,69 | 299,29 | 293,14 | 299,25 | 2,16% | 625.754,00 |
| 18.08.2025 | 292,41 | 295,66 | 290,41 | 292,92 | -0,40% | 592.247,00 |
| 15.08.2025 | 294,67 | 298,39 | 292,26 | 294,10 | 0,16% | 377.426,00 |
| 14.08.2025 | 293,49 | 296,01 | 288,79 | 293,63 | -1,11% | 744.038,00 |
| 13.08.2025 | 285,00 | 297,15 | 284,15 | 296,92 | 4,59% | 598.857,00 |
| 12.08.2025 | 277,14 | 284,19 | 274,79 | 283,88 | 2,93% | 549.384,00 |
| 11.08.2025 | 277,06 | 283,50 | 275,79 | 275,79 | -0,87% | 563.726,00 |
| 08.08.2025 | 275,56 | 279,39 | 274,25 | 278,21 | 1,42% | 364.406,00 |
| 07.08.2025 | 277,23 | 279,54 | 273,39 | 274,32 | -0,33% | 465.330,00 |
| 06.08.2025 | 268,40 | 276,91 | 264,61 | 275,24 | 0,81% | 823.271,00 |
| 05.08.2025 | 271,38 | 273,48 | 267,27 | 273,02 | 0,96% | 435.850,00 |
| 04.08.2025 | 268,59 | 272,42 | 267,58 | 270,43 | 1,91% | 296.071,00 |
| 01.08.2025 | 268,04 | 269,07 | 262,33 | 265,35 | -1,85% | 404.097,00 |
| 31.07.2025 | 272,89 | 274,85 | 270,33 | 270,36 | -0,74% | 565.368,00 |
| 30.07.2025 | 274,54 | 278,65 | 269,50 | 272,38 | -1,27% | 453.119,00 |
| 29.07.2025 | 267,50 | 282,63 | 267,50 | 275,89 | 5,04% | 777.075,00 |
| 28.07.2025 | 265,70 | 267,09 | 262,65 | 262,66 | -0,99% | 347.521,00 |
| 25.07.2025 | 263,13 | 265,38 | 258,19 | 265,29 | 1,50% | 242.513,00 |
| 24.07.2025 | 259,17 | 263,02 | 259,05 | 261,37 | 0,22% | 274.215,00 |
| 23.07.2025 | 262,15 | 263,92 | 259,85 | 260,80 | 0,29% | 232.546,00 |
| 22.07.2025 | 255,21 | 260,82 | 253,22 | 260,04 | 2,59% | 495.082,00 |
| 21.07.2025 | 254,27 | 258,63 | 253,48 | 253,48 | 0,08% | 326.514,00 |
| 18.07.2025 | 253,04 | 254,41 | 251,54 | 253,27 | 0,55% | 211.056,00 |
| 17.07.2025 | 250,10 | 252,86 | 248,07 | 251,88 | 0,57% | 348.241,00 |
| 16.07.2025 | 249,99 | 252,50 | 246,08 | 250,46 | 0,61% | 362.247,00 |
| 15.07.2025 | 255,49 | 257,14 | 248,85 | 248,95 | -2,66% | 412.344,00 |
| 14.07.2025 | 256,42 | 258,20 | 254,38 | 255,76 | -0,44% | 287.832,00 |
| 11.07.2025 | 255,49 | 257,96 | 254,82 | 256,89 | -1,08% | 396.141,00 |
| 10.07.2025 | 256,27 | 261,32 | 255,26 | 259,69 | 1,72% | 468.911,00 |
| 09.07.2025 | 255,28 | 257,19 | 251,91 | 255,30 | 0,25% | 410.190,00 |
| 08.07.2025 | 258,35 | 261,15 | 254,10 | 254,67 | -1,47% | 550.810,00 |
| 07.07.2025 | 258,24 | 261,15 | 256,01 | 258,47 | -0,83% | 364.390,00 |
| 03.07.2025 | 260,00 | 261,93 | 258,82 | 260,64 | 0,63% | 391.566,00 |
| 02.07.2025 | 256,88 | 260,83 | 255,88 | 259,00 | 0,83% | 636.879,00 |
| 01.07.2025 | 254,49 | 260,97 | 253,18 | 256,88 | 0,43% | 601.878,00 |
| 30.06.2025 | 256,45 | 257,57 | 254,13 | 255,78 | -0,46% | 427.431,00 |
| 27.06.2025 | 254,97 | 260,00 | 253,51 | 256,96 | 1,34% | 792.072,00 |
| 26.06.2025 | 246,79 | 254,31 | 244,96 | 253,57 | 3,71% | 710.767,00 |
| 25.06.2025 | 250,61 | 250,61 | 243,94 | 244,50 | -2,54% | 606.522,00 |
| 24.06.2025 | 248,93 | 251,28 | 247,79 | 250,88 | 1,33% | 351.959,00 |
| 23.06.2025 | 238,99 | 248,13 | 238,12 | 247,58 | 3,82% | 481.351,00 |
| 20.06.2025 | 238,93 | 239,82 | 237,03 | 238,46 | 0,43% | 465.946,00 |
| 18.06.2025 | 233,71 | 240,04 | 233,71 | 237,44 | 1,59% | 345.911,00 |
| 17.06.2025 | 238,66 | 239,36 | 233,14 | 233,72 | -2,81% | 516.449,00 |
| 16.06.2025 | 240,03 | 242,16 | 237,61 | 240,48 | 1,47% | 485.099,00 |
| 13.06.2025 | 236,28 | 240,00 | 235,04 | 236,99 | -1,90% | 706.512,00 |
| 12.06.2025 | 237,54 | 243,72 | 237,02 | 241,59 | 1,72% | 650.551,00 |
| 11.06.2025 | 238,37 | 242,10 | 237,19 | 237,50 | 0,05% | 576.697,00 |
| 10.06.2025 | 232,39 | 237,55 | 231,48 | 237,39 | 2,82% | 400.955,00 |
| 09.06.2025 | 231,59 | 233,18 | 230,24 | 230,88 | 0,36% | 265.088,00 |
| 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% | 440.377,00 |
| 04.06.2025 | 225,95 | 230,85 | 225,33 | 229,26 | 1,93% | 424.803,00 |
| 03.06.2025 | 220,12 | 225,12 | 217,93 | 224,92 | 1,75% | 493.408,00 |
| 02.06.2025 | 221,34 | 221,60 | 217,21 | 221,06 | -0,74% | 407.820,00 |
| 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% | 236.896,00 |
| 27.05.2025 | 218,41 | 222,84 | 217,97 | 222,45 | 3,10% | 392.526,00 |
| 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% | 517.992,00 |
| 21.05.2025 | 225,91 | 225,97 | 214,96 | 215,43 | -5,83% | 756.037,00 |
| 20.05.2025 | 227,44 | 230,46 | 227,44 | 228,76 | -1,15% | 470.866,00 |
| 19.05.2025 | 231,61 | 232,90 | 230,25 | 231,42 | -1,92% | 330.995,00 |
| 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% | 358.803,00 |
| 14.05.2025 | 238,80 | 239,52 | 235,79 | 236,04 | -1,49% | 268.846,00 |
| 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% | 329.876,00 |
| 09.05.2025 | 228,54 | 230,63 | 226,41 | 229,63 | 0,82% | 311.287,00 |