Jones Lang LaSalle Incorporated JLL
NYSE · Vereinigte Staaten · Finanzen
$305,52-5,48 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $305,52 | -1,76 % | $311,47 | $311,54 | $304,05 | 561,90K |
| 2026-09-29 | $311,00 | -0,99 % | $313,45 | $316,39 | $308,18 | 571,50K |
| 2026-09-28 | $314,10 | -2,43 % | $320,00 | $320,02 | $311,24 | 443,70K |
| 2026-09-25 | $321,91 | -0,77 % | $324,94 | $327,03 | $321,62 | 367,00K |
| 2026-09-24 | $324,40 | +0,10 % | $325,04 | $327,60 | $322,13 | 324,00K |
| 2026-09-23 | $324,06 | -3,37 % | $331,31 | $333,57 | $323,15 | 403,50K |
| 2026-09-22 | $335,36 | -1,39 % | $343,97 | $343,97 | $331,87 | 322,90K |
| 2026-09-21 | $340,07 | +1,10 % | $339,35 | $342,00 | $338,34 | 326,90K |
| 2026-09-18 | $336,38 | -0,14 % | $335,32 | $337,78 | $332,47 | 631,40K |
| 2026-09-17 | $336,84 | -0,98 % | $345,98 | $346,61 | $336,37 | 239,00K |
| 2026-09-16 | $340,18 | -0,25 % | $339,89 | $350,62 | $336,76 | 402,00K |
| 2026-09-15 | $341,04 | -0,73 % | $341,14 | $343,23 | $339,33 | 262,90K |
| 2026-09-14 | $343,55 | -0,99 % | $351,29 | $351,99 | $339,99 | 435,90K |
| 2026-09-11 | $346,97 | +1,41 % | $345,86 | $350,95 | $344,60 | 279,10K |
| 2026-09-10 | $342,16 | -1,17 % | $345,67 | $352,26 | $339,71 | 273,50K |
| 2026-09-09 | $346,20 | -1,68 % | $356,98 | $357,23 | $345,30 | 288,90K |
| 2026-09-08 | $352,11 | -2,83 % | $367,78 | $367,78 | $351,58 | 216,50K |
| 2026-09-04 | $362,36 | +0,02 % | $357,96 | $364,50 | $355,52 | 240,90K |
| 2026-09-03 | $362,30 | +3,53 % | $356,76 | $367,61 | $355,92 | 304,60K |
| 2026-09-02 | $349,93 | -1,34 % | $363,86 | $363,86 | $347,22 | 303,00K |
| 2026-09-01 | $354,67 | -3,06 % | $366,60 | $366,60 | $353,53 | 355,70K |
| 2026-08-31 | $365,87 | -3,21 % | $374,23 | $375,76 | $365,64 | 570,30K |
| 2026-08-28 | $378,01 | -0,20 % | $379,84 | $383,57 | $377,74 | 251,00K |
| 2026-08-27 | $378,75 | -1,90 % | $383,13 | $386,49 | $378,59 | 216,60K |
| 2026-08-26 | $386,08 | -1,71 % | $391,18 | $391,18 | $384,87 | 329,10K |
| 2026-08-25 | $392,79 | +1,44 % | $385,58 | $393,11 | $382,53 | 243,40K |
| 2026-08-24 | $387,21 | -0,04 % | $387,75 | $393,07 | $383,22 | 225,20K |
| 2026-08-21 | $387,37 | +0,80 % | $391,80 | $391,80 | $383,12 | 257,40K |
| 2026-08-20 | $384,30 | -1,51 % | $385,53 | $390,71 | $381,16 | 301,80K |
| 2026-08-19 | $390,21 | +5,17 % | $375,16 | $393,84 | $375,16 | 429,20K |
| 2026-08-18 | $371,03 | +0,19 % | $373,10 | $376,85 | $362,05 | 398,80K |
| 2026-08-17 | $370,31 | -1,25 % | $372,75 | $373,11 | $368,47 | 341,80K |
| 2026-08-14 | $375,00 | +1,48 % | $369,28 | $375,71 | $366,26 | 339,80K |
| 2026-08-13 | $369,52 | +1,87 % | $364,00 | $369,70 | $361,78 | 247,70K |
| 2026-08-12 | $362,74 | -0,17 % | $368,79 | $368,79 | $359,64 | 283,00K |
| 2026-08-11 | $363,36 | +1,68 % | $356,31 | $364,74 | $356,31 | 215,10K |
| 2026-08-10 | $357,35 | -1,39 % | $358,69 | $362,39 | $354,59 | 215,50K |
| 2026-08-07 | $362,38 | -0,36 % | $364,05 | $371,95 | $361,00 | 324,20K |
| 2026-08-06 | $363,69 | -2,56 % | $372,71 | $372,71 | $360,22 | 236,50K |
| 2026-08-05 | $373,24 | +1,46 % | $368,93 | $373,29 | $363,91 | 281,40K |
| 2026-08-04 | $367,86 | +0,49 % | $365,83 | $369,95 | $363,50 | 324,20K |
| 2026-08-03 | $366,06 | +3,11 % | $357,13 | $367,37 | $357,13 | 417,40K |
| 2026-07-31 | $355,03 | -1,85 % | $360,01 | $365,43 | $353,95 | 410,00K |
| 2026-07-30 | $361,72 | +6,39 % | $350,00 | $363,89 | $347,78 | 727,70K |
| 2026-07-29 | $340,00 | -0,90 % | $339,77 | $349,81 | $337,65 | 675,60K |
| 2026-07-28 | $343,08 | +2,98 % | $337,43 | $344,16 | $335,59 | 454,10K |
| 2026-07-27 | $333,15 | +2,37 % | $329,06 | $334,17 | $328,85 | 281,60K |
| 2026-07-24 | $325,45 | +1,90 % | $322,60 | $329,55 | $322,16 | 263,10K |
| 2026-07-23 | $319,38 | -1,44 % | $320,81 | $324,62 | $315,00 | 281,50K |
| 2026-07-22 | $324,04 | -0,12 % | $326,30 | $329,29 | $320,00 | 339,40K |
| 2026-07-21 | $324,44 | -0,46 % | $323,44 | $329,03 | $322,26 | 436,30K |
| 2026-07-20 | $325,94 | -1,43 % | $329,52 | $330,39 | $323,52 | 421,00K |
| 2026-07-17 | $330,67 | -1,54 % | $334,21 | $338,00 | $328,01 | 418,40K |
| 2026-07-16 | $335,85 | +2,42 % | $324,71 | $336,64 | $324,71 | 308,40K |
| 2026-07-15 | $327,91 | +4,30 % | $315,26 | $334,78 | $315,26 | 530,20K |
| 2026-07-14 | $314,39 | -2,35 % | $319,06 | $325,64 | $314,39 | 446,80K |
| 2026-07-13 | $321,95 | -0,77 % | $326,95 | $330,00 | $320,01 | 319,20K |
| 2026-07-10 | $324,44 | +0,08 % | $328,67 | $330,40 | $322,84 | 189,20K |
| 2026-07-09 | $324,19 | +0,05 % | $321,41 | $329,35 | $320,08 | 378,80K |
| 2026-07-08 | $324,03 | -2,57 % | $327,49 | $328,76 | $321,16 | 365,00K |
| 2026-07-07 | $332,57 | +0,82 % | $332,98 | $338,75 | $331,82 | 381,70K |
| 2026-07-06 | $329,86 | +0,73 % | $328,63 | $330,52 | $323,42 | 295,60K |
| 2026-07-02 | $327,46 | +2,86 % | $321,89 | $327,99 | $320,53 | 404,90K |
| 2026-07-01 | $318,35 | +2,71 % | $311,16 | $323,64 | $308,92 | 392,80K |
| 2026-06-30 | $309,95 | -1,00 % | $315,64 | $315,64 | $308,94 | 364,00K |
| 2026-06-29 | $313,08 | -0,63 % | $312,59 | $316,17 | $307,37 | 472,90K |
| 2026-06-26 | $315,06 | +3,72 % | $305,89 | $315,29 | $303,88 | 941,90K |
| 2026-06-25 | $303,76 | +1,33 % | $301,34 | $307,40 | $299,57 | 318,10K |
| 2026-06-24 | $299,78 | +0,28 % | $304,95 | $305,06 | $297,01 | 250,10K |
| 2026-06-23 | $298,94 | +1,39 % | $295,43 | $300,90 | $294,41 | 273,00K |
| 2026-06-22 | $294,84 | -0,82 % | $294,26 | $298,00 | $291,38 | 293,30K |
| 2026-06-18 | $297,29 | -0,34 % | $304,43 | $307,48 | $292,29 | 788,40K |
| 2026-06-17 | $298,31 | -1,47 % | $300,67 | $313,36 | $296,93 | 622,30K |
| 2026-06-16 | $302,75 | +1,51 % | $301,01 | $305,08 | $299,58 | 331,30K |
| 2026-06-15 | $298,24 | -0,57 % | $302,07 | $309,96 | $295,93 | 322,50K |
| 2026-06-12 | $299,95 | +0,69 % | $299,69 | $304,41 | $296,97 | 247,30K |
| 2026-06-11 | $297,88 | -0,11 % | $302,40 | $302,40 | $294,64 | 245,90K |
| 2026-06-10 | $298,22 | -2,42 % | $305,57 | $306,04 | $297,67 | 252,50K |
| 2026-06-09 | $305,61 | +3,71 % | $295,40 | $307,59 | $294,94 | 440,70K |
| 2026-06-08 | $294,69 | -0,34 % | $295,02 | $299,70 | $293,04 | 251,60K |
| 2026-06-05 | $295,71 | -1,11 % | $298,40 | $298,40 | $294,11 | 296,90K |
| 2026-06-04 | $299,02 | +3,38 % | $294,91 | $299,13 | $292,89 | 317,60K |
| 2026-06-03 | $289,25 | -2,28 % | $291,55 | $292,96 | $288,69 | 320,70K |
| 2026-06-02 | $295,99 | +3,91 % | $282,16 | $301,73 | $279,79 | 627,00K |
| 2026-06-01 | $284,86 | +0,90 % | $280,78 | $285,85 | $277,92 | 500,40K |
| 2026-05-29 | $282,31 | -1,18 % | $285,68 | $287,02 | $280,72 | 566,80K |
| 2026-05-28 | $285,68 | -1,48 % | $287,76 | $291,41 | $281,67 | 409,40K |
| 2026-05-27 | $289,98 | +0,16 % | $290,32 | $297,54 | $286,82 | 363,00K |
| 2026-05-26 | $289,51 | -0,75 % | $293,45 | $295,24 | $287,68 | 362,10K |
| 2026-05-22 | $291,69 | -0,43 % | $296,63 | $296,63 | $286,49 | 235,80K |