14,350€
12,11%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,00 | 14,45 | 13,30 | 14,05 | 0,00% | - |
| 08.05.2025 | 13,50 | 14,05 | 12,80 | 14,05 | 3,69% | - |
| 07.05.2025 | 13,40 | 13,75 | 12,70 | 13,55 | 1,50% | - |
| 06.05.2025 | 13,20 | 13,35 | 12,50 | 13,35 | -0,74% | - |
| 05.05.2025 | 13,40 | 13,45 | 12,70 | 13,45 | 1,51% | - |
| 02.05.2025 | 12,90 | 13,25 | 12,20 | 13,25 | 6,43% | - |
| 30.04.2025 | 12,50 | 12,60 | 11,65 | 12,45 | 0,00% | - |
| 29.04.2025 | 12,90 | 13,00 | 12,20 | 12,45 | -2,35% | - |
| 28.04.2025 | 12,90 | 13,05 | 12,20 | 12,75 | -1,54% | - |
| 25.04.2025 | 13,00 | 13,00 | 12,30 | 12,95 | -0,77% | - |
| 24.04.2025 | 12,90 | 13,05 | 12,20 | 13,05 | 1,56% | - |
| 23.04.2025 | 12,80 | 13,25 | 12,10 | 12,85 | 0,78% | - |
| 22.04.2025 | 12,60 | 13,00 | 11,90 | 12,75 | -3,04% | - |
| 17.04.2025 | 13,50 | 13,65 | 12,80 | 13,15 | -1,50% | - |
| 16.04.2025 | 13,40 | 13,65 | 12,70 | 13,35 | -0,74% | - |
| 15.04.2025 | 13,70 | 13,75 | 13,00 | 13,45 | -0,74% | - |
| 14.04.2025 | 13,60 | 13,75 | 12,90 | 13,55 | -0,73% | - |
| 11.04.2025 | 13,40 | 13,75 | 12,70 | 13,65 | 2,25% | - |
| 10.04.2025 | 13,95 | 13,95 | 13,05 | 13,35 | -4,98% | - |
| 09.04.2025 | 13,05 | 14,05 | 12,40 | 14,05 | 2,93% | - |
| 08.04.2025 | 13,65 | 14,05 | 13,00 | 13,65 | -0,73% | - |
| 07.04.2025 | 13,50 | 14,15 | 12,60 | 13,75 | -2,83% | - |
| 04.04.2025 | 14,10 | 14,30 | 13,40 | 14,15 | -0,70% | - |
| 03.04.2025 | 14,85 | 14,85 | 13,90 | 14,25 | -5,32% | - |
| 02.04.2025 | 14,80 | 15,05 | 14,10 | 15,05 | 0,67% | - |
| 01.04.2025 | 14,90 | 15,25 | 14,20 | 14,95 | 1,36% | - |
| 31.03.2025 | 14,70 | 15,05 | 14,00 | 14,75 | 0,68% | - |
| 28.03.2025 | 14,80 | 14,90 | 14,20 | 14,65 | -1,35% | - |
| 27.03.2025 | 14,70 | 14,95 | 14,10 | 14,85 | 0,68% | - |
| 26.03.2025 | 14,60 | 14,75 | 13,90 | 14,75 | 0,68% | - |
| 25.03.2025 | 14,70 | 15,05 | 14,00 | 14,65 | -1,35% | - |
| 24.03.2025 | 14,40 | 14,95 | 13,70 | 14,85 | 2,77% | - |
| 21.03.2025 | 14,70 | 14,70 | 14,00 | 14,45 | -1,37% | - |
| 20.03.2025 | 14,60 | 14,85 | 13,90 | 14,65 | 0,34% | - |
| 19.03.2025 | 14,10 | 14,60 | 13,40 | 14,60 | 4,66% | - |
| 18.03.2025 | 13,80 | 14,05 | 13,10 | 13,95 | 0,00% | - |
| 17.03.2025 | 13,40 | 14,05 | 12,60 | 13,95 | 3,72% | - |
| 14.03.2025 | 13,30 | 13,45 | 12,60 | 13,45 | 3,07% | - |
| 13.03.2025 | 13,40 | 13,55 | 12,60 | 13,05 | -1,51% | - |
| 12.03.2025 | 12,90 | 13,35 | 12,20 | 13,25 | 1,53% | - |
| 11.03.2025 | 13,50 | 13,55 | 12,80 | 13,05 | -4,40% | - |
| 10.03.2025 | 13,90 | 14,25 | 13,20 | 13,65 | -2,85% | - |
| 07.03.2025 | 13,90 | 14,05 | 13,20 | 14,05 | 0,72% | - |
| 06.03.2025 | 14,20 | 14,20 | 13,50 | 13,95 | -0,71% | - |
| 05.03.2025 | 14,25 | 14,25 | 13,50 | 14,05 | -1,40% | - |
| 04.03.2025 | 14,40 | 14,65 | 13,70 | 14,25 | -2,06% | - |
| 03.03.2025 | 14,85 | 14,90 | 14,10 | 14,55 | -1,36% | - |
| 28.02.2025 | 15,30 | 15,40 | 14,60 | 14,75 | -3,28% | - |
| 27.02.2025 | 15,00 | 15,25 | 14,30 | 15,25 | 2,69% | - |
| 26.02.2025 | 14,90 | 15,15 | 14,20 | 14,85 | -1,33% | - |
| 25.02.2025 | 14,50 | 15,15 | 13,80 | 15,05 | 3,44% | - |
| 24.02.2025 | 14,35 | 14,55 | 13,60 | 14,55 | 2,11% | - |
| 21.02.2025 | 14,30 | 14,55 | 13,60 | 14,25 | 0,00% | - |
| 20.02.2025 | 14,00 | 14,50 | 13,30 | 14,25 | 3,64% | - |
| 19.02.2025 | 14,40 | 14,45 | 13,70 | 13,75 | -4,18% | - |
| 18.02.2025 | 14,60 | 14,70 | 14,00 | 14,35 | 3,24% | - |
| 17.02.2025 | 14,60 | 14,60 | 13,90 | 13,90 | -4,47% | - |
| 14.02.2025 | 14,70 | 14,95 | 14,00 | 14,55 | 0,00% | - |
| 13.02.2025 | 14,40 | 14,75 | 13,70 | 14,55 | 1,39% | - |
| 12.02.2025 | 14,60 | 14,60 | 13,90 | 14,35 | -2,05% | - |
| 11.02.2025 | 14,60 | 14,70 | 13,90 | 14,65 | 0,69% | - |
| 10.02.2025 | 14,70 | 14,80 | 14,00 | 14,55 | -0,68% | - |
| 07.02.2025 | 14,60 | 14,65 | 13,90 | 14,65 | 0,69% | - |
| 06.02.2025 | 14,50 | 14,70 | 13,80 | 14,55 | 1,39% | - |
| 05.02.2025 | 14,70 | 14,90 | 14,00 | 14,35 | -3,37% | - |
| 04.02.2025 | 14,80 | 14,85 | 14,10 | 14,85 | 0,68% | - |
| 03.02.2025 | 14,75 | 14,95 | 13,70 | 14,75 | -1,34% | - |
| 31.01.2025 | 14,90 | 15,05 | 14,20 | 14,95 | 0,67% | - |
| 30.01.2025 | 14,30 | 15,00 | 13,60 | 14,85 | 4,21% | - |
| 29.01.2025 | 14,70 | 14,70 | 14,00 | 14,25 | -4,04% | - |
| 28.01.2025 | 15,10 | 15,20 | 14,40 | 14,85 | -0,67% | - |
| 27.01.2025 | 14,25 | 15,10 | 13,50 | 14,95 | 3,46% | - |
| 24.01.2025 | 14,30 | 14,65 | 13,60 | 14,45 | -1,37% | - |
| 23.01.2025 | 14,80 | 14,80 | 14,10 | 14,65 | 0,00% | - |
| 22.01.2025 | 15,00 | 15,10 | 14,30 | 14,65 | -1,35% | - |
| 21.01.2025 | 14,90 | 15,15 | 14,20 | 14,85 | -1,00% | - |
| 20.01.2025 | 15,00 | 15,00 | 14,30 | 15,00 | -0,99% | - |
| 17.01.2025 | 15,10 | 15,30 | 14,40 | 15,15 | 0,66% | - |
| 16.01.2025 | 15,00 | 15,25 | 14,30 | 15,05 | 0,00% | - |
| 15.01.2025 | 14,70 | 15,15 | 14,00 | 15,05 | 3,44% | - |
| 14.01.2025 | 14,50 | 14,65 | 13,80 | 14,55 | 3,56% | - |
| 13.01.2025 | 13,90 | 14,15 | 13,20 | 14,05 | 0,00% | - |
| 10.01.2025 | 14,50 | 15,20 | 13,80 | 14,05 | 1,81% | 13,00 |
| 09.01.2025 | 14,50 | 14,50 | 13,80 | 13,80 | -5,15% | - |
| 08.01.2025 | 14,60 | 14,70 | 13,90 | 14,55 | 0,00% | - |
| 07.01.2025 | 14,50 | 14,80 | 14,00 | 14,55 | -2,68% | - |
| 06.01.2025 | 15,10 | 15,10 | 14,60 | 14,95 | -1,97% | - |
| 03.01.2025 | 15,05 | 15,25 | 14,60 | 15,25 | 2,01% | - |
| 02.01.2025 | 14,90 | 15,05 | 14,50 | 14,95 | 4,18% | - |
| 30.12.2024 | 14,45 | 14,45 | 14,10 | 14,35 | -2,05% | - |
| 27.12.2024 | 14,90 | 14,90 | 14,50 | 14,65 | 0,00% | - |
| 23.12.2024 | 14,75 | 14,80 | 14,40 | 14,65 | -0,68% | - |
| 20.12.2024 | 14,55 | 15,05 | 14,20 | 14,75 | -0,67% | - |
| 19.12.2024 | 14,75 | 15,00 | 14,30 | 14,85 | -5,11% | - |
| 18.12.2024 | 15,70 | 15,90 | 15,30 | 15,65 | 0,00% | - |
| 17.12.2024 | 15,85 | 16,05 | 15,40 | 15,65 | -1,88% | - |
| 16.12.2024 | 15,50 | 15,95 | 15,00 | 15,95 | 2,57% | - |
| 13.12.2024 | 15,50 | 15,60 | 15,00 | 15,55 | 0,65% | - |
| 12.12.2024 | 15,50 | 15,65 | 15,00 | 15,45 | -1,28% | - |
| 11.12.2024 | 15,50 | 15,70 | 15,00 | 15,65 | -0,63% | - |