330,080$
-0,19%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 329,98 | 335,83 | 326,54 | 330,03 | -0,21% | 337.137,00 |
| 25.11.2025 | 319,66 | 331,74 | 317,96 | 330,72 | 3,85% | 426.753,00 |
| 24.11.2025 | 315,99 | 320,52 | 314,16 | 318,45 | 1,14% | 342.092,00 |
| 21.11.2025 | 305,82 | 316,12 | 305,82 | 314,87 | 4,38% | 307.094,00 |
| 20.11.2025 | 306,52 | 315,52 | 301,55 | 301,66 | -0,53% | 379.535,00 |
| 19.11.2025 | 297,85 | 304,56 | 293,96 | 303,26 | 2,01% | 365.802,00 |
| 18.11.2025 | 289,95 | 299,27 | 289,95 | 297,28 | 1,68% | 353.993,00 |
| 17.11.2025 | 302,73 | 305,97 | 291,75 | 292,36 | -3,37% | 321.561,00 |
| 14.11.2025 | 299,56 | 304,18 | 297,47 | 302,57 | 0,23% | 254.026,00 |
| 13.11.2025 | 306,54 | 309,84 | 299,14 | 301,88 | -1,75% | 244.497,00 |
| 12.11.2025 | 310,00 | 310,38 | 304,98 | 307,26 | -0,41% | 297.619,00 |
| 11.11.2025 | 303,27 | 309,47 | 301,59 | 308,54 | 2,93% | 244.360,00 |
| 10.11.2025 | 300,00 | 304,17 | 294,43 | 299,77 | 0,07% | 298.978,00 |
| 07.11.2025 | 288,09 | 300,26 | 286,92 | 299,56 | 3,99% | 331.763,00 |
| 06.11.2025 | 287,65 | 291,75 | 287,61 | 288,07 | 0,16% | 290.646,00 |
| 05.11.2025 | 290,39 | 292,54 | 274,71 | 287,62 | -3,82% | 715.374,00 |
| 04.11.2025 | 300,16 | 300,83 | 294,12 | 299,04 | -0,34% | 517.339,00 |
| 03.11.2025 | 304,24 | 305,40 | 295,07 | 300,06 | -1,65% | 346.821,00 |
| 31.10.2025 | 302,82 | 307,56 | 298,00 | 305,09 | 0,29% | 353.532,00 |
| 30.10.2025 | 303,38 | 307,43 | 296,60 | 304,20 | 0,25% | 226.010,00 |
| 29.10.2025 | 310,45 | 313,14 | 302,70 | 303,45 | -2,74% | 484.164,00 |
| 28.10.2025 | 314,27 | 315,11 | 311,38 | 311,99 | -1,18% | 178.950,00 |
| 27.10.2025 | 318,82 | 319,88 | 315,33 | 315,71 | -0,40% | 145.680,00 |
| 24.10.2025 | 320,61 | 322,07 | 313,48 | 316,99 | 0,19% | 265.127,00 |
| 23.10.2025 | 317,06 | 320,00 | 312,77 | 316,39 | 1,08% | 513.151,00 |
| 22.10.2025 | 312,50 | 313,63 | 308,80 | 313,02 | 0,92% | 314.045,00 |
| 21.10.2025 | 305,88 | 313,11 | 304,24 | 310,18 | 1,25% | 186.516,00 |
| 20.10.2025 | 301,86 | 308,57 | 298,20 | 306,34 | 1,93% | 239.830,00 |
| 17.10.2025 | 295,90 | 300,69 | 294,21 | 300,55 | 0,76% | 237.197,00 |
| 16.10.2025 | 306,60 | 306,60 | 296,67 | 298,28 | -1,91% | 346.016,00 |
| 15.10.2025 | 298,46 | 304,59 | 296,00 | 304,09 | 3,18% | 402.574,00 |
| 14.10.2025 | 288,77 | 296,19 | 288,65 | 294,73 | 1,45% | 319.264,00 |
| 13.10.2025 | 283,14 | 291,56 | 283,14 | 290,51 | 2,57% | 372.059,00 |
| 10.10.2025 | 290,54 | 296,61 | 282,07 | 283,23 | -1,63% | 305.009,00 |
| 09.10.2025 | 283,91 | 289,29 | 282,68 | 287,91 | 1,48% | 320.141,00 |
| 08.10.2025 | 286,79 | 286,97 | 281,40 | 283,72 | -0,90% | 280.918,00 |
| 07.10.2025 | 290,91 | 292,93 | 285,73 | 286,29 | -1,64% | 278.460,00 |
| 06.10.2025 | 296,08 | 296,08 | 287,02 | 291,06 | -1,33% | 220.432,00 |
| 03.10.2025 | 295,03 | 296,24 | 293,09 | 294,98 | 0,55% | 26.341,00 |
| 02.10.2025 | 295,38 | 297,06 | 291,45 | 293,36 | -1,33% | 253.895,00 |
| 01.10.2025 | 298,12 | 300,13 | 293,60 | 297,32 | -0,32% | 217.924,00 |
| 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 |