Deutsche Märkte geschlossen

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
261,29-1,98 (-0,75%)
Ab 02:08PM EDT. Markt geöffnet.
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
20. Sept. 2024260,75262,85260,00261,29261,2992.966
19. Sept. 2024262,19265,63260,81263,26263,26370.900
18. Sept. 2024252,72263,36250,21257,27257,27362.900
17. Sept. 2024258,12258,84250,92251,30251,30335.200
16. Sept. 2024255,00258,27254,67257,12257,12189.600
13. Sept. 2024252,18255,55252,18254,28254,28365.000
12. Sept. 2024255,00256,77250,22251,38251,38374.100
11. Sept. 2024250,76254,13246,69253,72253,72208.900
10. Sept. 2024252,14254,62249,28254,03254,03210.300
09. Sept. 2024245,38252,13245,09251,57251,57261.900
06. Sept. 2024249,42250,28243,22245,00245,00195.900
05. Sept. 2024250,20252,40248,36249,45249,45212.800
04. Sept. 2024249,86252,52247,37249,39249,39198.400
03. Sept. 2024252,41255,00248,70250,88250,88316.200
30. Aug. 2024254,58255,27251,13255,23255,23408.400
29. Aug. 2024253,01257,50251,28252,28252,28304.200
28. Aug. 2024250,80253,70250,08251,83251,83251.400
27. Aug. 2024252,17253,70250,80251,00251,00248.000
26. Aug. 2024260,00261,83256,14256,19256,19207.400
23. Aug. 2024249,18259,91248,66259,04259,04331.300
22. Aug. 2024246,59249,05245,86247,19247,19173.200
21. Aug. 2024243,94247,80241,91246,56246,56221.500
20. Aug. 2024247,74248,00242,10243,37243,37180.400
19. Aug. 2024246,43248,76246,00248,51248,51235.600
16. Aug. 2024244,98247,18242,62246,33246,33187.000
15. Aug. 2024245,33247,06244,17244,32244,32196.000
14. Aug. 2024245,40245,40238,54240,93240,93308.400
13. Aug. 2024237,52244,75236,18244,55244,55256.400
12. Aug. 2024238,08238,08232,57234,94234,94227.700
09. Aug. 2024240,53241,01236,37238,20238,20203.100
08. Aug. 2024232,73240,81231,31239,42239,42304.400
07. Aug. 2024236,89237,76229,32229,85229,85360.700
06. Aug. 2024228,08239,87218,35233,99233,99663.300
05. Aug. 2024224,48238,88224,02231,99231,99715.600
02. Aug. 2024240,02242,26234,73239,28239,28522.300
01. Aug. 2024252,08254,67243,24246,59246,59410.100
31. Juli 2024249,52254,34247,44250,90250,90351.600
30. Juli 2024253,09253,27246,82248,25248,25313.900
29. Juli 2024251,51254,59251,02252,84252,84225.400
26. Juli 2024250,53252,09247,28250,83250,83539.700
25. Juli 2024233,93249,42231,93245,10245,10672.700
24. Juli 2024234,75237,15231,79232,04232,04287.500
23. Juli 2024232,50238,63232,50236,30236,30173.800
22. Juli 2024230,76235,00229,27234,29234,29288.200
19. Juli 2024232,23233,44230,39230,76230,76163.700
18. Juli 2024229,21237,83229,21231,92231,92326.100
17. Juli 2024233,29233,96229,35229,96229,96392.400
16. Juli 2024229,21237,22229,21235,24235,24315.500
15. Juli 2024226,81231,48226,14226,65226,65330.000
12. Juli 2024219,72226,60219,16225,82225,82406.200
11. Juli 2024212,62218,56212,62217,46217,46288.300
10. Juli 2024207,05208,05205,19207,59207,59193.500
09. Juli 2024202,79209,45201,59206,04206,04218.800
08. Juli 2024202,81205,82202,73203,73203,73212.000
05. Juli 2024205,95206,00201,85202,15202,15314.700
03. Juli 2024205,19209,24204,03206,59206,59105.900
02. Juli 2024199,73203,83197,55203,48203,48186.400
01. Juli 2024205,15205,15195,86198,70198,70319.500
28. Juni 2024205,39207,29204,33205,28205,28598.900
27. Juni 2024202,25204,69200,61204,46204,46232.000
26. Juni 2024202,07202,29200,49201,47201,47214.100
25. Juni 2024204,72205,52201,04203,58203,58253.000
24. Juni 2024208,94208,94205,26205,47205,47286.600
21. Juni 2024211,17212,30206,87208,67208,67495.900
20. Juni 2024212,43213,33209,73209,85209,85399.700
18. Juni 2024208,89212,97208,89211,60211,60371.400
17. Juni 2024204,13208,00201,41207,65207,65258.900
14. Juni 2024201,93204,75200,67204,72204,72240.400
13. Juni 2024202,63204,95202,42204,64204,64202.800
12. Juni 2024203,23207,39203,23204,24204,24401.500
11. Juni 2024196,34196,90194,81196,27196,27169.900
10. Juni 2024196,25199,65195,13198,68198,68208.400
07. Juni 2024195,95199,15195,48198,94198,94252.200
06. Juni 2024199,30200,00198,11199,03199,03310.600
05. Juni 2024199,14201,30196,57200,00200,00135.000
04. Juni 2024197,62199,00196,41197,15197,15225.600
03. Juni 2024203,82205,31197,30199,00199,00285.900
31. Mai 2024200,82202,48198,50202,07202,07265.900
30. Mai 2024197,03199,05195,05199,00199,00183.300
29. Mai 2024193,68197,01192,94196,03196,03194.200
28. Mai 2024200,37201,48194,78196,50196,50315.600
24. Mai 2024197,13199,11196,10199,00199,00231.900
23. Mai 2024199,29199,56194,85196,02196,02376.900
22. Mai 2024198,93200,67196,46198,54198,54245.900
21. Mai 2024200,94201,61199,25200,03200,03170.700
20. Mai 2024204,81204,81201,21202,10202,10191.700
17. Mai 2024207,61207,85205,12206,20206,20179.700
16. Mai 2024208,03209,79206,43207,54207,54320.900
15. Mai 2024200,00208,03199,35207,88207,88382.400
14. Mai 2024197,27198,59194,06196,75196,75194.400
13. Mai 2024198,00198,90194,17194,60194,60266.800
10. Mai 2024193,89196,14193,59195,85195,85208.900
09. Mai 2024192,17194,64191,84193,89193,89334.700
08. Mai 2024188,00191,34186,50191,09191,09218.100
07. Mai 2024192,40193,86189,89190,28190,28437.600
06. Mai 2024193,44200,73190,80191,14191,14565.400
03. Mai 2024188,04189,30182,33185,52185,52322.700
02. Mai 2024182,85184,41180,42183,99183,99231.400
01. Mai 2024180,14184,23178,60180,41180,41282.100
30. Apr. 2024181,35184,05180,50180,70180,70219.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...