17,300€
-2,75%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,81 | 17,90 | 17,50 | 17,51 | -1,57% | - |
| 15.10.2025 | 17,88 | 18,15 | 17,79 | 17,79 | -0,06% | - |
| 14.10.2025 | 17,74 | 18,00 | 17,60 | 17,80 | -0,06% | - |
| 13.10.2025 | 17,26 | 17,85 | 17,26 | 17,81 | 2,95% | - |
| 10.10.2025 | 17,40 | 17,55 | 17,20 | 17,30 | -1,70% | - |
| 09.10.2025 | 18,32 | 18,45 | 17,50 | 17,60 | -3,06% | - |
| 08.10.2025 | 18,31 | 18,50 | 18,07 | 18,16 | -1,60% | - |
| 07.10.2025 | 18,61 | 18,90 | 18,30 | 18,45 | -0,81% | - |
| 06.10.2025 | 18,36 | 18,70 | 18,30 | 18,60 | 1,64% | - |
| 03.10.2025 | 18,63 | 18,90 | 18,08 | 18,30 | -2,14% | - |
| 02.10.2025 | 18,79 | 18,85 | 18,55 | 18,70 | -0,69% | - |
| 01.10.2025 | 18,97 | 19,03 | 18,70 | 18,83 | 0,16% | - |
| 30.09.2025 | 18,46 | 18,90 | 18,35 | 18,80 | 2,59% | - |
| 29.09.2025 | 18,65 | 18,78 | 18,30 | 18,33 | -3,22% | - |
| 26.09.2025 | 19,01 | 19,12 | 18,60 | 18,94 | -0,34% | - |
| 25.09.2025 | 19,46 | 19,55 | 18,90 | 19,00 | -3,89% | - |
| 24.09.2025 | 19,72 | 19,78 | 19,72 | 19,77 | 0,38% | - |
| 23.09.2025 | 20,10 | 20,40 | 19,60 | 19,70 | -1,89% | - |
| 22.09.2025 | 20,15 | 20,50 | 19,67 | 20,08 | -0,50% | - |
| 19.09.2025 | 20,39 | 20,68 | 19,10 | 20,18 | -1,22% | - |
| 18.09.2025 | 20,16 | 20,60 | 20,16 | 20,43 | 1,20% | - |
| 17.09.2025 | 20,43 | 20,58 | 20,05 | 20,18 | -0,53% | - |
| 16.09.2025 | 20,08 | 20,31 | 19,85 | 20,29 | 0,90% | - |
| 15.09.2025 | 20,02 | 20,20 | 19,85 | 20,11 | 0,30% | - |
| 12.09.2025 | 19,91 | 20,20 | 19,75 | 20,05 | 0,75% | - |
| 11.09.2025 | 19,89 | 20,10 | 19,75 | 19,90 | 0,76% | - |
| 10.09.2025 | 19,81 | 20,05 | 19,65 | 19,75 | 0,74% | - |
| 09.09.2025 | 19,53 | 19,70 | 19,39 | 19,61 | 0,80% | - |
| 08.09.2025 | 19,33 | 19,56 | 18,35 | 19,45 | 0,70% | - |
| 05.09.2025 | 18,89 | 19,43 | 18,75 | 19,32 | 2,20% | - |
| 04.09.2025 | 18,45 | 19,00 | 18,30 | 18,90 | 2,72% | - |
| 03.09.2025 | 18,27 | 18,50 | 18,08 | 18,40 | 0,77% | - |
| 02.09.2025 | 18,30 | 18,44 | 18,05 | 18,26 | -0,23% | - |
| 01.09.2025 | 18,35 | 18,41 | 18,21 | 18,30 | 0,02% | - |
| 29.08.2025 | 18,12 | 20,15 | 17,98 | 18,30 | 1,08% | - |
| 28.08.2025 | 18,27 | 18,40 | 17,80 | 18,11 | -0,98% | - |
| 27.08.2025 | 17,83 | 18,30 | 17,83 | 18,29 | 2,58% | - |
| 26.08.2025 | 17,85 | 18,06 | 17,70 | 17,83 | -0,14% | - |
| 25.08.2025 | 17,39 | 17,95 | 17,39 | 17,85 | 1,71% | - |
| 22.08.2025 | 17,66 | 17,86 | 17,32 | 17,55 | 0,57% | - |
| 21.08.2025 | 17,66 | 18,00 | 17,43 | 17,45 | -2,24% | - |
| 20.08.2025 | 17,56 | 17,95 | 17,55 | 17,85 | 1,13% | - |
| 19.08.2025 | 16,90 | 17,75 | 16,40 | 17,65 | 3,51% | - |
| 18.08.2025 | 16,67 | 17,15 | 16,67 | 17,05 | 1,20% | - |
| 15.08.2025 | 17,03 | 17,33 | 16,75 | 16,85 | -1,75% | - |
| 14.08.2025 | 17,14 | 17,53 | 17,05 | 17,15 | -1,15% | - |
| 13.08.2025 | 16,90 | 17,35 | 16,90 | 17,35 | 1,76% | - |
| 12.08.2025 | 16,54 | 17,25 | 16,54 | 17,05 | 2,40% | - |
| 11.08.2025 | 16,60 | 17,20 | 16,45 | 16,65 | -0,69% | - |
| 08.08.2025 | 16,90 | 17,35 | 16,75 | 16,77 | -1,67% | - |
| 07.08.2025 | 17,03 | 17,35 | 16,75 | 17,05 | -1,11% | - |
| 06.08.2025 | 17,41 | 17,81 | 17,23 | 17,24 | -2,05% | - |
| 05.08.2025 | 17,54 | 18,01 | 16,22 | 17,60 | -0,60% | - |
| 04.08.2025 | 17,79 | 18,66 | 16,66 | 17,71 | -1,71% | - |
| 01.08.2025 | 18,37 | 18,50 | 17,76 | 18,02 | -3,04% | - |
| 31.07.2025 | 18,65 | 19,60 | 18,57 | 18,58 | -1,59% | - |
| 30.07.2025 | 16,47 | 19,56 | 16,15 | 18,88 | 13,43% | - |
| 29.07.2025 | 16,48 | 16,92 | 16,35 | 16,65 | 0,03% | - |
| 28.07.2025 | 16,50 | 16,90 | 16,35 | 16,64 | -0,06% | - |
| 25.07.2025 | 16,22 | 16,75 | 16,20 | 16,65 | 1,83% | - |
| 24.07.2025 | 16,05 | 16,45 | 15,95 | 16,35 | 0,49% | - |
| 23.07.2025 | 15,79 | 16,45 | 15,79 | 16,27 | 2,01% | - |
| 22.07.2025 | 15,42 | 15,95 | 15,42 | 15,95 | 2,51% | - |
| 21.07.2025 | 15,43 | 15,75 | 15,42 | 15,56 | -0,06% | - |
| 18.07.2025 | 15,55 | 15,90 | 14,95 | 15,57 | -1,05% | - |
| 17.07.2025 | 15,46 | 15,85 | 15,30 | 15,74 | 0,87% | - |
| 16.07.2025 | 15,53 | 16,00 | 15,35 | 15,60 | -0,64% | - |
| 15.07.2025 | 15,68 | 16,00 | 15,20 | 15,70 | -0,92% | - |
| 14.07.2025 | 15,59 | 16,05 | 15,59 | 15,85 | 0,60% | - |
| 11.07.2025 | 15,71 | 15,85 | 15,55 | 15,75 | 0,32% | - |
| 10.07.2025 | 15,30 | 15,78 | 15,20 | 15,70 | 2,28% | - |
| 09.07.2025 | 14,90 | 15,47 | 14,90 | 15,35 | 2,68% | - |
| 08.07.2025 | 14,55 | 14,95 | 14,40 | 14,95 | 2,75% | - |
| 07.07.2025 | 14,50 | 14,67 | 14,30 | 14,55 | 0,34% | - |
| 04.07.2025 | 14,50 | 14,60 | 14,48 | 14,50 | -0,68% | - |
| 03.07.2025 | 14,34 | 14,98 | 14,34 | 14,60 | 1,74% | - |
| 02.07.2025 | 14,42 | 14,60 | 14,15 | 14,35 | -0,69% | - |
| 01.07.2025 | 14,68 | 14,75 | 14,34 | 14,45 | -1,37% | - |
| 30.06.2025 | 14,89 | 15,05 | 14,45 | 14,65 | -1,88% | - |
| 27.06.2025 | 14,91 | 15,07 | 14,70 | 14,93 | 0,03% | - |
| 26.06.2025 | 14,28 | 14,99 | 14,05 | 14,93 | 4,63% | - |
| 25.06.2025 | 14,79 | 14,90 | 14,19 | 14,27 | -3,78% | - |
| 24.06.2025 | 15,20 | 15,30 | 14,65 | 14,83 | -2,15% | - |
| 23.06.2025 | 15,49 | 15,66 | 14,65 | 15,15 | -1,94% | - |
| 20.06.2025 | 15,65 | 15,80 | 14,95 | 15,45 | -1,28% | - |
| 19.06.2025 | 15,72 | 15,85 | 15,65 | 15,65 | -0,63% | - |
| 18.06.2025 | 15,87 | 16,06 | 15,55 | 15,75 | -1,10% | - |
| 17.06.2025 | 15,91 | 16,00 | 15,65 | 15,93 | -0,06% | - |
| 16.06.2025 | 15,83 | 16,15 | 15,68 | 15,94 | 0,54% | - |
| 13.06.2025 | 15,94 | 16,00 | 15,64 | 15,85 | 0,00% | - |
| 12.06.2025 | 15,57 | 16,10 | 15,26 | 15,85 | 1,80% | - |
| 11.06.2025 | 15,77 | 15,90 | 15,45 | 15,57 | -1,14% | - |
| 10.06.2025 | 15,26 | 15,85 | 15,03 | 15,75 | 3,14% | - |
| 09.06.2025 | 15,69 | 15,86 | 15,27 | 15,27 | -2,52% | - |
| 06.06.2025 | 15,29 | 15,75 | 15,25 | 15,67 | 2,05% | - |
| 05.06.2025 | 15,56 | 15,74 | 15,20 | 15,35 | -1,44% | - |
| 04.06.2025 | 15,35 | 15,69 | 15,15 | 15,58 | 1,47% | - |
| 03.06.2025 | 15,41 | 15,60 | 15,22 | 15,35 | 0,00% | - |
| 02.06.2025 | 15,09 | 15,47 | 14,70 | 15,35 | 1,47% | - |
| 30.05.2025 | 15,17 | 15,17 | 14,81 | 15,13 | -0,35% | - |