Deutsche Märkte öffnen in 6 Stunden 8 Minuten

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,01+5,53 (+3,08%)
Börsenschluss: 04:00PM EST
185,01 +0,10 (+0,05%)
Nachbörse: 04:05PM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023181,62188,61182,28185,01185,01401.004
01. Feb. 2023182,34183,79174,48179,48179,48484.800
31. Jan. 2023180,20184,87180,09184,87184,87415.700
30. Jan. 2023178,48182,24177,85179,84179,84163.000
27. Jan. 2023179,92182,47178,81181,30181,30190.100
26. Jan. 2023178,79182,08177,30181,94181,94203.000
25. Jan. 2023174,70177,73173,21177,67177,67176.700
24. Jan. 2023179,12180,43176,24176,81176,81233.000
23. Jan. 2023176,59181,06176,02180,07180,07244.000
20. Jan. 2023175,43177,03173,74176,67176,67213.600
19. Jan. 2023173,63175,88173,04175,00175,00179.500
18. Jan. 2023177,39178,43175,00175,80175,80253.100
17. Jan. 2023176,23179,34175,85176,39176,39220.900
13. Jan. 2023172,09177,73171,90177,16177,16149.600
12. Jan. 2023174,08175,85172,14174,49174,49193.000
11. Jan. 2023170,36173,43170,36173,43173,43166.900
10. Jan. 2023167,15169,82166,73168,87168,87118.100
09. Jan. 2023168,72171,20167,61168,43168,43106.700
06. Jan. 2023163,82168,91162,30168,32168,32190.300
05. Jan. 2023163,28163,28160,07162,55162,55169.600
04. Jan. 2023164,84166,69163,05165,21165,21152.400
03. Jan. 2023162,06165,27160,72162,50162,50200.700
30. Dez. 2022159,17160,28157,48159,37159,37130.600
29. Dez. 2022155,36161,51155,29161,17161,17156.600
28. Dez. 2022157,39158,85154,25154,69154,69142.900
27. Dez. 2022158,11159,09156,64157,93157,9392.900
23. Dez. 2022156,76159,00155,58158,52158,52135.900
22. Dez. 2022157,47157,79154,15156,84156,84172.700
21. Dez. 2022157,72160,80157,22158,69158,69208.500
20. Dez. 2022154,29158,25153,68156,17156,17227.600
19. Dez. 2022158,14159,23153,86155,07155,07208.800
16. Dez. 2022159,05159,48157,06158,39158,39702.600
15. Dez. 2022163,67164,36161,74162,18162,18229.400
14. Dez. 2022169,01170,94165,95167,13167,13244.900
13. Dez. 2022169,48170,92166,97170,57170,57333.700
12. Dez. 2022161,89163,39159,92162,93162,93270.300
09. Dez. 2022161,35163,42160,81161,01161,01193.400
08. Dez. 2022162,12164,69161,22161,76161,76200.100
07. Dez. 2022160,38162,65159,69161,26161,26165.900
06. Dez. 2022162,62163,09159,82161,78161,78294.800
05. Dez. 2022165,30165,30161,19161,92161,92190.700
02. Dez. 2022165,08167,62165,08166,79166,79159.700
01. Dez. 2022168,18170,84166,33167,94167,94206.200
30. Nov. 2022161,61168,34159,18168,17168,17454.000
29. Nov. 2022158,69162,56158,69162,14162,14227.500
28. Nov. 2022162,08162,61159,12159,36159,36266.500
25. Nov. 2022161,52164,68161,39164,05164,0575.700
23. Nov. 2022161,70163,43160,01162,52162,52274.700
22. Nov. 2022158,21161,96155,53161,82161,82321.500
21. Nov. 2022154,74159,21154,74157,50157,50342.800
18. Nov. 2022158,24159,23153,67155,92155,92255.300
17. Nov. 2022157,16158,68153,97155,53155,53281.100
16. Nov. 2022158,55166,20158,55161,02161,02589.400
15. Nov. 2022163,18164,58160,38160,69160,69470.800
14. Nov. 2022163,04163,82159,69159,86159,86346.400
11. Nov. 2022163,29169,04162,81165,28165,28378.700
10. Nov. 2022153,95165,55153,81161,59161,59632.000
09. Nov. 2022147,10147,72143,72145,98145,98356.500
08. Nov. 2022146,46149,41144,89148,31148,31296.500
07. Nov. 2022143,68147,24143,37146,88146,88339.700
04. Nov. 2022141,19144,39139,46141,76141,76676.500
03. Nov. 2022139,44140,05135,35138,33138,33845.500
02. Nov. 2022149,79150,45141,09141,66141,661.455.200
01. Nov. 2022161,19164,13159,37161,90161,90388.300
31. Okt. 2022161,35162,60158,59159,09159,09510.900
28. Okt. 2022162,92164,88161,19162,42162,42354.700
27. Okt. 2022166,71167,22160,45163,38163,38453.700
26. Okt. 2022164,00167,55161,91165,79165,79227.000
25. Okt. 2022158,81165,16158,81163,51163,51277.500
24. Okt. 2022160,28161,12158,57159,21159,21323.200
21. Okt. 2022154,46159,25153,79159,00159,00236.200
20. Okt. 2022155,71158,69153,95155,03155,03268.200
19. Okt. 2022160,43160,43155,56156,30156,30442.000
18. Okt. 2022165,36166,96161,87164,11164,11282.200
17. Okt. 2022160,68164,51160,44161,90161,90328.200
14. Okt. 2022163,94164,88156,34156,63156,63261.900
13. Okt. 2022156,68162,29155,09161,15161,15269.100
12. Okt. 2022161,53162,34158,82160,33160,33299.300
11. Okt. 2022160,69162,48157,69161,26161,26347.400
10. Okt. 2022158,33161,32157,33160,74160,74279.700
07. Okt. 2022161,56161,64155,99157,17157,17361.800
06. Okt. 2022165,78166,61163,09163,83163,83333.800
05. Okt. 2022165,97167,65164,49165,71165,71453.400
04. Okt. 2022160,90168,10160,90167,99167,99407.800
03. Okt. 2022153,51159,10151,30157,96157,96402.800
30. Sept. 2022149,45153,17148,89151,07151,07454.200
29. Sept. 2022152,44153,13147,23148,64148,64290.300
28. Sept. 2022152,99155,91150,75154,88154,88305.200
27. Sept. 2022153,26155,37151,35151,51151,51622.700
26. Sept. 2022151,72154,52150,56151,59151,59509.100
23. Sept. 2022153,71154,95151,09153,34153,34548.700
22. Sept. 2022156,73156,92154,63155,92155,92271.600
21. Sept. 2022161,59162,40157,12157,14157,14301.500
20. Sept. 2022161,35161,35158,42160,15160,15382.700
19. Sept. 2022160,97164,69160,97164,28164,28291.000
16. Sept. 2022164,43164,43160,61162,73162,73931.300
15. Sept. 2022165,90169,96165,08165,54165,54227.300
14. Sept. 2022166,96167,12163,37166,81166,81334.400
13. Sept. 2022172,96172,96167,95168,25168,25297.900
12. Sept. 2022176,43180,20176,43178,35178,35285.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...