174,901$
0,87%
Echtzeit-Aktienkurs Jones Lang Lasalle Inc.
Bid:
Ask:
Aktienkurse zur Jones Lang Lasalle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 175,59 | 175,94 | 173,11 | 174,85 | 0,84% | - |
| 17.04.2024 | 174,71 | 175,71 | 173,04 | 173,39 | -0,42% | 217.872,00 |
| 16.04.2024 | 175,05 | 175,05 | 171,45 | 174,12 | -1,21% | 204.871,00 |
| 15.04.2024 | 181,98 | 181,98 | 175,50 | 176,26 | -2,19% | 192.894,00 |
| 12.04.2024 | 181,14 | 182,38 | 179,85 | 180,21 | -1,15% | 175.248,00 |
| 11.04.2024 | 183,81 | 184,48 | 181,92 | 182,30 | -0,76% | 300.346,00 |
| 10.04.2024 | 190,54 | 190,54 | 183,19 | 183,70 | -5,31% | 505.390,00 |
| 09.04.2024 | 194,43 | 195,71 | 189,60 | 194,00 | -1,80% | 307.811,00 |
| 08.04.2024 | 199,82 | 200,14 | 196,41 | 197,55 | -0,40% | 250.728,00 |
| 05.04.2024 | 195,40 | 199,12 | 195,40 | 198,34 | 0,96% | 232.190,00 |
| 04.04.2024 | 197,56 | 200,11 | 194,94 | 196,46 | 1,11% | 351.763,00 |
| 03.04.2024 | 194,00 | 195,14 | 192,00 | 194,31 | 2,73% | 299.147,00 |
| 02.04.2024 | 187,82 | 189,39 | 185,93 | 189,14 | -0,61% | 224.387,00 |
| 01.04.2024 | 194,91 | 194,91 | 189,97 | 190,31 | -2,45% | 266.262,00 |
| 28.03.2024 | 193,96 | 196,61 | 193,96 | 195,09 | 0,62% | 272.202,00 |
| 27.03.2024 | 192,92 | 194,54 | 191,93 | 193,88 | 1,70% | 190.591,00 |
| 26.03.2024 | 192,24 | 193,45 | 190,47 | 190,64 | -0,46% | 318.868,00 |
| 25.03.2024 | 190,62 | 191,98 | 188,68 | 191,53 | 0,41% | 328.046,00 |
| 22.03.2024 | 195,33 | 195,33 | 190,54 | 190,74 | -2,15% | 231.355,00 |
| 21.03.2024 | 189,56 | 195,38 | 188,92 | 194,94 | 3,72% | 263.941,00 |
| 20.03.2024 | 184,56 | 190,32 | 184,56 | 187,94 | 1,33% | 190.351,00 |
| 19.03.2024 | 182,89 | 185,49 | 182,89 | 185,47 | 1,19% | 195.393,00 |
| 18.03.2024 | 184,76 | 185,27 | 182,77 | 183,29 | -0,21% | 278.302,00 |
| 15.03.2024 | 181,74 | 184,76 | 180,70 | 183,68 | -0,57% | 572.654,00 |
| 14.03.2024 | 184,80 | 184,96 | 180,72 | 184,74 | -0,03% | 388.594,00 |
| 13.03.2024 | 185,58 | 187,41 | 183,83 | 184,80 | -0,68% | 289.296,00 |
| 12.03.2024 | 186,87 | 187,25 | 183,57 | 186,06 | -0,71% | 241.520,00 |
| 11.03.2024 | 186,70 | 187,87 | 184,50 | 187,39 | -0,58% | 250.551,00 |
| 08.03.2024 | 188,95 | 191,85 | 186,99 | 188,48 | 1,31% | 279.868,00 |
| 07.03.2024 | 188,24 | 188,33 | 184,54 | 186,04 | -0,60% | 244.928,00 |
| 06.03.2024 | 191,48 | 191,48 | 185,79 | 187,16 | -0,72% | 254.405,00 |
| 05.03.2024 | 189,03 | 192,58 | 187,57 | 188,52 | -1,54% | 157.466,00 |
| 04.03.2024 | 192,59 | 193,64 | 190,86 | 191,47 | -0,72% | 231.908,00 |
| 01.03.2024 | 189,37 | 193,20 | 188,16 | 192,86 | 1,38% | 323.310,00 |
| 29.02.2024 | 188,12 | 190,54 | 186,13 | 190,24 | 2,48% | 384.051,00 |
| 28.02.2024 | 183,65 | 186,21 | 183,65 | 185,64 | -0,68% | 256.094,00 |
| 27.02.2024 | 192,00 | 193,82 | 185,01 | 186,92 | 1,13% | 379.316,00 |
| 26.02.2024 | 181,74 | 185,79 | 181,71 | 184,84 | 1,04% | 330.844,00 |
| 23.02.2024 | 183,96 | 184,83 | 181,64 | 182,93 | -0,83% | 208.494,00 |
| 22.02.2024 | 181,69 | 186,50 | 181,69 | 184,46 | 2,02% | 249.665,00 |
| 21.02.2024 | 182,50 | 183,25 | 179,48 | 180,81 | -1,40% | 284.074,00 |
| 20.02.2024 | 185,96 | 186,85 | 182,51 | 183,37 | -2,95% | 230.002,00 |
| 16.02.2024 | 190,02 | 192,08 | 188,50 | 188,94 | -1,97% | 268.482,00 |
| 15.02.2024 | 182,00 | 193,52 | 181,98 | 192,73 | 8,93% | 476.096,00 |
| 14.02.2024 | 173,15 | 176,95 | 171,94 | 176,93 | 3,07% | 297.126,00 |
| 13.02.2024 | 172,39 | 173,91 | 169,05 | 171,66 | -4,25% | 357.444,00 |
| 12.02.2024 | 177,43 | 181,62 | 177,43 | 179,28 | 1,29% | 225.777,00 |
| 09.02.2024 | 179,47 | 179,47 | 175,47 | 176,99 | -1,35% | 233.499,00 |
| 08.02.2024 | 172,16 | 180,00 | 171,41 | 179,42 | 4,39% | 324.075,00 |
| 07.02.2024 | 172,27 | 172,27 | 168,36 | 171,88 | 0,36% | 187.932,00 |
| 06.02.2024 | 171,15 | 174,21 | 171,15 | 171,27 | -0,19% | 174.399,00 |
| 05.02.2024 | 172,79 | 173,27 | 171,09 | 171,60 | -2,42% | 180.274,00 |
| 02.02.2024 | 176,78 | 177,53 | 174,80 | 175,85 | -2,48% | 209.730,00 |
| 01.02.2024 | 177,20 | 180,47 | 173,84 | 180,32 | 1,84% | 323.504,00 |
| 31.01.2024 | 176,84 | 180,53 | 175,78 | 177,06 | -0,19% | 757.453,00 |
| 30.01.2024 | 176,19 | 177,67 | 174,35 | 177,40 | -0,28% | 210.191,00 |
| 29.01.2024 | 175,75 | 177,99 | 175,00 | 177,89 | 0,85% | 280.875,00 |
| 26.01.2024 | 176,67 | 177,74 | 176,03 | 176,39 | 0,38% | 184.317,00 |
| 25.01.2024 | 175,48 | 176,36 | 173,98 | 175,72 | 1,80% | 172.614,00 |
| 24.01.2024 | 176,83 | 177,59 | 172,49 | 172,61 | -1,21% | 132.340,00 |
| 23.01.2024 | 178,45 | 179,32 | 174,25 | 174,72 | -0,72% | 224.406,00 |
| 22.01.2024 | 174,51 | 177,96 | 174,51 | 175,99 | 1,43% | 196.625,00 |
| 19.01.2024 | 170,83 | 174,17 | 168,13 | 173,51 | 1,47% | 152.036,00 |
| 18.01.2024 | 169,97 | 172,11 | 168,14 | 171,00 | 1,36% | 191.800,00 |
| 17.01.2024 | 168,29 | 170,60 | 167,11 | 168,70 | -1,63% | 221.633,00 |
| 16.01.2024 | 170,49 | 171,54 | 168,79 | 171,49 | -1,26% | 471.993,00 |
| 12.01.2024 | 176,13 | 176,24 | 172,41 | 173,68 | -0,17% | 217.809,00 |
| 11.01.2024 | 177,23 | 177,79 | 173,77 | 173,98 | -2,53% | 325.228,00 |
| 10.01.2024 | 178,89 | 179,80 | 177,54 | 178,50 | -0,32% | 188.839,00 |
| 09.01.2024 | 178,82 | 180,03 | 177,31 | 179,08 | -1,31% | 142.262,00 |
| 08.01.2024 | 179,35 | 181,94 | 178,98 | 181,45 | 1,11% | 248.626,00 |
| 05.01.2024 | 176,40 | 181,51 | 176,15 | 179,45 | 0,59% | 631.808,00 |
| 04.01.2024 | 179,77 | 182,39 | 177,65 | 178,39 | -1,44% | 260.965,00 |
| 03.01.2024 | 182,56 | 184,08 | 179,39 | 181,00 | -3,16% | 263.319,00 |
| 02.01.2024 | 186,46 | 189,00 | 185,34 | 186,90 | -1,04% | 384.786,00 |
| 29.12.2023 | 188,95 | 189,91 | 187,55 | 188,87 | -0,58% | 228.079,00 |
| 28.12.2023 | 189,37 | 191,21 | 188,15 | 189,98 | 0,08% | 276.309,00 |
| 27.12.2023 | 185,65 | 190,51 | 185,55 | 189,82 | 2,52% | 290.299,00 |
| 26.12.2023 | 185,24 | 187,14 | 184,88 | 185,16 | 0,25% | 156.599,00 |
| 22.12.2023 | 184,81 | 185,90 | 183,11 | 184,69 | 0,18% | 158.309,00 |
| 21.12.2023 | 182,61 | 184,67 | 181,70 | 184,36 | 2,33% | 148.268,00 |
| 20.12.2023 | 182,66 | 186,28 | 179,76 | 180,16 | -1,44% | 295.321,00 |
| 19.12.2023 | 185,10 | 186,25 | 181,61 | 182,79 | -0,07% | 216.464,00 |
| 18.12.2023 | 186,44 | 186,44 | 181,60 | 182,91 | -0,38% | 253.596,00 |
| 15.12.2023 | 184,07 | 186,65 | 181,93 | 183,60 | -0,42% | 918.685,00 |
| 14.12.2023 | 178,63 | 188,02 | 178,63 | 184,38 | 5,79% | 584.725,00 |
| 13.12.2023 | 164,32 | 175,33 | 163,47 | 174,29 | 6,12% | 279.405,00 |
| 12.12.2023 | 167,97 | 168,44 | 164,20 | 164,24 | -2,05% | 232.005,00 |
| 11.12.2023 | 165,86 | 169,39 | 165,00 | 167,67 | 0,65% | 204.290,00 |
| 08.12.2023 | 164,98 | 166,82 | 163,22 | 166,59 | 1,08% | 160.474,00 |
| 07.12.2023 | 163,85 | 165,59 | 162,94 | 164,81 | 0,80% | 125.389,00 |
| 06.12.2023 | 163,45 | 166,18 | 162,67 | 163,51 | 1,12% | 242.143,00 |
| 05.12.2023 | 161,05 | 163,16 | 159,52 | 161,70 | -0,49% | 288.164,00 |
| 04.12.2023 | 159,56 | 162,98 | 159,56 | 162,50 | 0,95% | 284.702,00 |
| 01.12.2023 | 155,61 | 161,45 | 155,61 | 160,97 | 3,50% | 229.022,00 |
| 30.11.2023 | 156,90 | 156,90 | 154,43 | 155,52 | -0,77% | 262.657,00 |
| 29.11.2023 | 157,21 | 159,66 | 155,79 | 156,73 | 0,79% | 220.970,00 |
| 28.11.2023 | 154,49 | 156,11 | 153,26 | 155,50 | 0,12% | 232.337,00 |
| 27.11.2023 | 155,04 | 156,09 | 154,83 | 155,31 | -0,75% | 200.253,00 |
| 24.11.2023 | 154,59 | 156,88 | 153,93 | 156,48 | 0,80% | 60.653,00 |