Echtzeit-Aktienkurs Jones Lang LaSalle
Bid:
Ask:
Aktienkurse zur Jones Lang LaSalle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 173,60 | 175,76 | 171,23 | 171,24 | -0,21% | - |
| 25.02.2021 | 173,54 | 173,97 | 168,88 | 171,59 | -1,67% | - |
| 24.02.2021 | 172,50 | 175,22 | 171,80 | 174,51 | 1,36% | - |
| 23.02.2021 | 169,90 | 173,03 | 168,40 | 172,16 | 3,32% | - |
| 22.02.2021 | 158,88 | 167,63 | 158,19 | 166,63 | 6,09% | - |
| 19.02.2021 | 153,55 | 157,29 | 153,05 | 157,07 | 4,10% | - |
| 18.02.2021 | 149,34 | 151,20 | 148,34 | 150,89 | -0,52% | - |
| 17.02.2021 | 151,51 | 151,95 | 151,26 | 151,69 | -2,13% | - |
| 16.02.2021 | 156,33 | 156,87 | 153,74 | 154,99 | -0,42% | - |
| 12.02.2021 | 157,52 | 158,41 | 154,04 | 155,63 | -0,73% | - |
| 11.02.2021 | 159,54 | 159,91 | 154,87 | 156,79 | 1,82% | - |
| 10.02.2021 | 154,39 | 156,69 | 153,19 | 153,99 | -1,34% | - |
| 09.02.2021 | 160,60 | 160,83 | 152,68 | 156,08 | -0,24% | - |
| 08.02.2021 | 155,52 | 157,19 | 154,97 | 156,46 | 1,41% | - |
| 05.02.2021 | 155,05 | 155,71 | 153,21 | 154,28 | 0,97% | - |
| 04.02.2021 | 153,82 | 154,38 | 150,32 | 152,80 | 1,74% | - |
| 03.02.2021 | 149,82 | 150,94 | 149,82 | 150,19 | -1,42% | - |
| 02.02.2021 | 152,35 | 152,35 | 152,35 | 152,35 | 0,84% | - |
| 01.02.2021 | 148,06 | 151,53 | 147,18 | 151,08 | 3,11% | - |
| 29.01.2021 | 153,22 | 153,48 | 145,00 | 146,52 | -4,50% | - |
| 28.01.2021 | 154,55 | 155,40 | 152,77 | 153,43 | 0,90% | - |
| 27.01.2021 | 151,28 | 155,12 | 151,21 | 152,07 | -0,52% | - |
| 26.01.2021 | 158,27 | 158,89 | 152,36 | 152,86 | -3,70% | - |
| 25.01.2021 | 158,70 | 158,73 | 158,36 | 158,73 | -0,52% | - |
| 22.01.2021 | 155,25 | 161,39 | 154,66 | 159,55 | 3,30% | - |
| 21.01.2021 | 154,46 | 154,47 | 154,45 | 154,46 | 0,15% | - |
| 20.01.2021 | 151,91 | 156,33 | 151,59 | 154,23 | 2,80% | - |
| 19.01.2021 | 146,97 | 151,66 | 146,88 | 150,03 | 1,04% | - |
| 15.01.2021 | 146,65 | 150,10 | 146,38 | 148,49 | -0,32% | - |
| 14.01.2021 | 150,37 | 151,85 | 146,57 | 148,97 | 1,34% | - |
| 13.01.2021 | 151,94 | 152,38 | 145,61 | 147,00 | -4,01% | - |
| 12.01.2021 | 153,41 | 153,42 | 152,96 | 153,14 | 1,83% | - |
| 11.01.2021 | 150,11 | 150,40 | 149,10 | 150,40 | 0,67% | - |
| 08.01.2021 | 150,27 | 152,05 | 148,12 | 149,39 | 1,07% | - |
| 07.01.2021 | 147,86 | 148,53 | 145,74 | 147,82 | -0,10% | - |
| 06.01.2021 | 147,95 | 150,08 | 147,16 | 147,97 | 3,61% | - |
| 05.01.2021 | 143,41 | 144,70 | 142,53 | 142,82 | 0,26% | - |
| 04.01.2021 | 144,70 | 144,82 | 141,18 | 142,45 | -4,32% | - |
| 31.12.2020 | 147,62 | 149,57 | 147,48 | 148,87 | -0,22% | - |
| 30.12.2020 | 152,14 | 152,38 | 148,21 | 149,20 | -0,87% | - |
| 29.12.2020 | 150,71 | 151,84 | 148,91 | 150,52 | -1,17% | - |
| 28.12.2020 | 154,43 | 155,74 | 149,40 | 152,29 | -0,68% | - |
| 24.12.2020 | 152,73 | 154,60 | 150,25 | 153,33 | 0,91% | - |
| 23.12.2020 | 151,80 | 153,54 | 151,19 | 151,94 | 2,03% | - |
| 22.12.2020 | 147,42 | 149,13 | 146,66 | 148,92 | 1,46% | - |
| 21.12.2020 | 146,78 | 146,78 | 146,77 | 146,77 | -0,88% | - |
| 18.12.2020 | 147,28 | 149,16 | 146,43 | 148,08 | 0,63% | - |
| 17.12.2020 | 149,63 | 149,91 | 146,05 | 147,16 | -2,64% | - |
| 16.12.2020 | 151,14 | 151,57 | 148,45 | 151,15 | 0,42% | - |
| 15.12.2020 | 146,16 | 150,51 | 145,80 | 150,51 | 3,41% | - |
| 14.12.2020 | 147,94 | 147,94 | 143,15 | 145,54 | -7,61% | - |
| 11.12.2020 | 148,61 | 157,52 | 143,84 | 157,52 | 4,29% | - |
| 10.12.2020 | 152,55 | 152,77 | 133,97 | 151,05 | 0,45% | - |
| 09.12.2020 | 151,21 | 152,72 | 149,08 | 150,37 | 0,40% | - |
| 08.12.2020 | 147,05 | 158,07 | 142,52 | 149,77 | 0,85% | - |
| 07.12.2020 | 148,50 | 148,50 | 148,50 | 148,50 | 1,93% | - |
| 04.12.2020 | 143,21 | 145,69 | 142,63 | 145,69 | 4,61% | - |
| 03.12.2020 | 137,02 | 139,99 | 136,74 | 139,27 | 2,44% | - |
| 02.12.2020 | 134,47 | 151,84 | 128,14 | 135,96 | 1,56% | - |
| 01.12.2020 | 135,12 | 135,55 | 132,40 | 133,87 | 0,67% | - |
| 30.11.2020 | 134,40 | 137,01 | 132,01 | 132,98 | -2,44% | - |
| 27.11.2020 | 133,86 | 151,00 | 132,66 | 136,30 | -2,51% | - |
| 25.11.2020 | 138,73 | 140,25 | 135,22 | 139,81 | -0,47% | - |
| 24.11.2020 | 139,10 | 142,00 | 138,73 | 140,47 | 3,77% | - |
| 23.11.2020 | 132,63 | 136,38 | 132,61 | 135,37 | 2,74% | - |
| 20.11.2020 | 133,23 | 135,20 | 131,62 | 131,76 | -3,38% | - |
| 19.11.2020 | 132,59 | 136,37 | 0,00 | 136,37 | -0,77% | - |
| 18.11.2020 | 140,49 | 141,23 | 137,21 | 137,42 | -1,85% | - |
| 17.11.2020 | 135,63 | 141,91 | 135,55 | 140,02 | 1,66% | - |
| 16.11.2020 | 137,43 | 137,74 | 137,43 | 137,74 | 4,46% | - |
| 13.11.2020 | 130,36 | 133,37 | 130,36 | 131,86 | 3,59% | - |
| 12.11.2020 | 127,69 | 129,34 | 126,07 | 127,29 | 0,15% | - |
| 11.11.2020 | 129,98 | 130,62 | 124,65 | 127,10 | -5,07% | - |
| 10.11.2020 | 134,30 | 136,49 | 0,00 | 133,90 | -2,28% | - |
| 09.11.2020 | 139,59 | 141,16 | 134,35 | 137,02 | 17,62% | - |
| 06.11.2020 | 119,01 | 119,85 | 114,94 | 116,50 | -2,62% | - |
| 05.11.2020 | 116,67 | 120,33 | 115,77 | 119,64 | 4,86% | - |
| 04.11.2020 | 114,56 | 117,30 | 113,22 | 114,10 | -1,31% | - |
| 03.11.2020 | 117,87 | 117,87 | 111,60 | 115,61 | -1,87% | - |
| 02.11.2020 | 0,00 | 121,70 | 0,00 | 117,81 | 4,69% | - |
| 30.10.2020 | 112,56 | 114,32 | 110,58 | 112,53 | -1,10% | - |
| 29.10.2020 | 105,57 | 114,61 | 105,57 | 113,78 | 11,70% | - |
| 28.10.2020 | 103,03 | 104,95 | 101,42 | 101,87 | -5,83% | - |
| 27.10.2020 | 108,21 | 108,23 | 108,17 | 108,18 | -1,66% | - |
| 26.10.2020 | 109,95 | 110,71 | 108,96 | 110,00 | -1,76% | - |
| 23.10.2020 | 112,92 | 113,18 | 111,09 | 111,97 | 2,35% | - |
| 22.10.2020 | 110,13 | 112,00 | 109,40 | 109,40 | -1,25% | - |
| 21.10.2020 | 109,87 | 111,90 | 108,49 | 110,78 | -1,35% | - |
| 20.10.2020 | 110,99 | 112,30 | 109,67 | 112,30 | 0,60% | - |
| 19.10.2020 | 109,66 | 111,63 | 108,87 | 111,63 | 2,33% | - |
| 16.10.2020 | 108,21 | 110,11 | 107,95 | 109,09 | -0,60% | - |
| 15.10.2020 | 108,13 | 111,18 | 107,28 | 109,74 | 3,41% | - |
| 14.10.2020 | 107,91 | 108,98 | 0,00 | 106,12 | -1,77% | - |
| 13.10.2020 | 107,43 | 108,73 | 106,96 | 108,03 | -0,30% | - |
| 12.10.2020 | 106,80 | 108,82 | 106,49 | 108,35 | 1,00% | - |
| 09.10.2020 | 109,07 | 109,25 | 106,60 | 107,28 | -0,64% | - |
| 08.10.2020 | 105,96 | 108,15 | 105,79 | 107,97 | 2,20% | - |
| 07.10.2020 | 104,47 | 105,86 | 103,42 | 105,65 | 1,20% | - |
| 06.10.2020 | 102,26 | 106,50 | 102,08 | 104,40 | 2,68% | - |
| 05.10.2020 | 101,68 | 101,87 | 101,67 | 101,68 | 2,27% | - |