17,600€
0,28%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 17,39 | 17,74 | 17,39 | 17,60 | 0,28% | - |
| 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% | - |
| 29.05.2025 | 15,28 | 15,60 | 15,15 | 15,18 | -0,56% | - |
| 28.05.2025 | 15,27 | 15,36 | 15,05 | 15,27 | 0,13% | - |
| 27.05.2025 | 14,45 | 15,26 | 14,45 | 15,25 | 5,14% | - |
| 26.05.2025 | 14,48 | 14,61 | 14,46 | 14,50 | 0,35% | - |
| 23.05.2025 | 14,58 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 22.05.2025 | 14,49 | 14,70 | 14,24 | 14,55 | 0,21% | - |
| 21.05.2025 | 14,74 | 14,80 | 14,30 | 14,52 | -1,46% | - |
| 20.05.2025 | 14,73 | 14,85 | 14,58 | 14,74 | -0,03% | - |
| 19.05.2025 | 14,84 | 15,20 | 14,45 | 14,74 | -0,77% | - |
| 16.05.2025 | 14,73 | 14,86 | 14,35 | 14,86 | 0,71% | - |
| 15.05.2025 | 14,38 | 14,77 | 14,36 | 14,75 | 2,47% | - |
| 14.05.2025 | 14,85 | 14,90 | 14,35 | 14,40 | -3,56% | - |
| 13.05.2025 | 14,90 | 15,03 | 14,52 | 14,93 | 0,12% | - |
| 12.05.2025 | 14,38 | 15,03 | 14,38 | 14,91 | 3,36% | - |
| 09.05.2025 | 14,02 | 14,55 | 13,92 | 14,42 | 2,87% | - |
| 08.05.2025 | 13,60 | 14,12 | 13,42 | 14,02 | 2,96% | - |
| 07.05.2025 | 13,42 | 13,80 | 13,39 | 13,62 | 1,49% | - |
| 06.05.2025 | 13,16 | 13,52 | 13,02 | 13,42 | 1,47% | - |
| 05.05.2025 | 13,47 | 13,54 | 13,02 | 13,22 | -1,45% | - |
| 02.05.2025 | 12,52 | 13,52 | 12,51 | 13,42 | 8,65% | - |
| 30.04.2025 | 12,46 | 12,60 | 11,65 | 12,35 | -0,80% | - |
| 29.04.2025 | 12,85 | 13,07 | 12,25 | 12,45 | -3,11% | - |
| 28.04.2025 | 12,83 | 13,06 | 12,65 | 12,85 | -0,04% | - |
| 25.04.2025 | 12,91 | 13,16 | 12,75 | 12,86 | -0,48% | - |
| 24.04.2025 | 12,89 | 13,05 | 12,47 | 12,92 | 0,33% | - |
| 23.04.2025 | 12,74 | 13,25 | 12,74 | 12,87 | 0,58% | - |
| 22.04.2025 | 12,57 | 13,00 | 12,50 | 12,80 | -1,92% | - |
| 17.04.2025 | 13,40 | 13,65 | 13,05 | 13,05 | -2,25% | - |
| 16.04.2025 | 13,45 | 13,65 | 13,25 | 13,35 | -1,07% | - |
| 15.04.2025 | 13,54 | 13,75 | 13,44 | 13,50 | -0,65% | - |
| 14.04.2025 | 13,52 | 13,73 | 13,29 | 13,58 | 0,15% | - |
| 11.04.2025 | 13,38 | 13,68 | 12,89 | 13,56 | 1,57% | - |
| 10.04.2025 | 13,35 | 14,06 | 12,89 | 13,35 | -3,72% | - |
| 09.04.2025 | 12,96 | 14,20 | 12,45 | 13,87 | 7,04% | - |
| 08.04.2025 | 13,57 | 13,92 | 12,87 | 12,96 | -3,41% | - |
| 07.04.2025 | 13,81 | 14,11 | 12,97 | 13,42 | -2,82% | - |
| 04.04.2025 | 14,06 | 14,14 | 13,57 | 13,81 | -2,31% | - |
| 03.04.2025 | 15,19 | 15,19 | 13,93 | 14,13 | -6,78% | - |