54,500$
-0,71%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 54,51 | 54,97 | 54,05 | 54,50 | -0,71% | 156.930,00 |
| 01.11.2024 | 56,22 | 56,22 | 54,66 | 54,89 | -1,38% | 154.209,00 |
| 31.10.2024 | 55,83 | 56,36 | 54,92 | 55,66 | 0,38% | 260.584,00 |
| 30.10.2024 | 56,32 | 56,63 | 54,90 | 55,45 | -1,30% | 171.360,00 |
| 29.10.2024 | 57,06 | 57,20 | 56,07 | 56,18 | -2,74% | 203.834,00 |
| 28.10.2024 | 56,96 | 58,91 | 56,50 | 57,76 | 2,38% | 208.711,00 |
| 25.10.2024 | 56,82 | 57,29 | 56,15 | 56,42 | 0,04% | 222.855,00 |
| 24.10.2024 | 58,77 | 58,77 | 56,21 | 56,40 | -3,74% | 427.635,00 |
| 23.10.2024 | 58,80 | 59,45 | 58,22 | 58,59 | -0,31% | 1.207.156,00 |
| 22.10.2024 | 58,74 | 59,50 | 58,36 | 58,77 | -0,89% | 343.610,00 |
| 21.10.2024 | 59,66 | 59,93 | 58,82 | 59,30 | -0,45% | 147.805,00 |
| 18.10.2024 | 59,56 | 59,92 | 59,18 | 59,57 | 0,03% | 251.041,00 |
| 17.10.2024 | 60,06 | 60,33 | 59,24 | 59,55 | -1,37% | 180.582,00 |
| 16.10.2024 | 59,58 | 60,56 | 59,41 | 60,38 | 1,94% | 154.817,00 |
| 15.10.2024 | 58,81 | 60,07 | 58,73 | 59,23 | 1,25% | 167.749,00 |
| 14.10.2024 | 57,79 | 59,06 | 57,64 | 58,50 | 1,83% | 80.109,00 |
| 11.10.2024 | 56,40 | 57,53 | 56,40 | 57,45 | 1,92% | 74.975,00 |
| 10.10.2024 | 56,38 | 56,70 | 55,89 | 56,37 | -0,42% | 143.944,00 |
| 09.10.2024 | 56,74 | 57,37 | 56,28 | 56,61 | -0,44% | 141.322,00 |
| 08.10.2024 | 57,12 | 57,20 | 56,72 | 56,86 | -0,54% | 81.966,00 |
| 07.10.2024 | 58,09 | 58,09 | 56,55 | 57,17 | -1,75% | 161.330,00 |
| 04.10.2024 | 57,22 | 58,21 | 56,63 | 58,19 | 1,61% | 160.993,00 |
| 03.10.2024 | 57,71 | 57,86 | 57,02 | 57,27 | -0,75% | 134.740,00 |
| 02.10.2024 | 58,21 | 58,70 | 57,68 | 57,70 | -1,37% | 114.751,00 |
| 01.10.2024 | 58,15 | 58,81 | 57,84 | 58,50 | 0,67% | 140.425,00 |
| 30.09.2024 | 57,75 | 58,20 | 57,29 | 58,11 | 1,10% | 159.082,00 |
| 27.09.2024 | 57,43 | 57,97 | 57,17 | 57,48 | 0,93% | 95.110,00 |
| 26.09.2024 | 57,19 | 57,94 | 56,87 | 56,95 | -0,58% | 121.757,00 |
| 25.09.2024 | 58,06 | 58,06 | 56,86 | 57,28 | -0,78% | 119.413,00 |
| 24.09.2024 | 58,56 | 58,89 | 57,71 | 57,73 | -1,80% | 98.793,00 |
| 23.09.2024 | 58,83 | 59,27 | 58,58 | 58,79 | 0,70% | 103.938,00 |
| 20.09.2024 | 59,66 | 59,75 | 58,16 | 58,38 | -2,65% | 472.625,00 |
| 19.09.2024 | 60,24 | 60,24 | 59,37 | 59,97 | -0,18% | 109.994,00 |
| 18.09.2024 | 60,94 | 61,19 | 60,00 | 60,08 | -1,25% | 136.107,00 |
| 17.09.2024 | 61,00 | 61,97 | 60,65 | 60,84 | 0,08% | 168.288,00 |
| 16.09.2024 | 60,15 | 60,82 | 60,06 | 60,79 | 1,93% | 161.670,00 |
| 13.09.2024 | 58,70 | 59,66 | 58,61 | 59,64 | 2,51% | 125.511,00 |
| 12.09.2024 | 58,24 | 58,53 | 58,00 | 58,18 | 0,00% | 91.161,00 |
| 11.09.2024 | 59,80 | 59,80 | 58,14 | 58,18 | -3,39% | 127.037,00 |
| 10.09.2024 | 59,26 | 60,44 | 59,26 | 60,22 | 1,93% | 141.938,00 |
| 09.09.2024 | 58,85 | 59,20 | 58,50 | 59,08 | 0,29% | 124.151,00 |
| 06.09.2024 | 59,68 | 59,85 | 58,81 | 58,91 | -0,59% | 110.473,00 |
| 05.09.2024 | 59,74 | 59,87 | 59,26 | 59,26 | 0,14% | 126.111,00 |
| 04.09.2024 | 59,16 | 59,46 | 58,96 | 59,18 | 0,31% | 92.327,00 |
| 03.09.2024 | 58,63 | 59,37 | 58,63 | 59,00 | 0,02% | 126.029,00 |
| 30.08.2024 | 58,71 | 59,10 | 58,32 | 58,99 | 0,51% | 109.454,00 |
| 29.08.2024 | 59,06 | 59,17 | 58,59 | 58,69 | -0,46% | 118.036,00 |
| 28.08.2024 | 58,18 | 59,37 | 57,62 | 58,96 | 1,64% | 134.967,00 |
| 27.08.2024 | 58,16 | 58,49 | 57,59 | 58,01 | -0,24% | 132.907,00 |
| 26.08.2024 | 58,65 | 58,70 | 57,89 | 58,15 | -0,22% | 217.966,00 |
| 23.08.2024 | 58,00 | 58,32 | 56,84 | 58,28 | 0,88% | 202.268,00 |
| 22.08.2024 | 58,72 | 59,04 | 57,52 | 57,77 | -1,79% | 131.015,00 |
| 21.08.2024 | 58,99 | 59,16 | 58,74 | 58,82 | -0,17% | 114.886,00 |
| 20.08.2024 | 59,27 | 59,65 | 58,91 | 58,92 | -1,01% | 110.756,00 |
| 19.08.2024 | 59,18 | 59,56 | 59,15 | 59,52 | 0,17% | 88.919,00 |
| 16.08.2024 | 59,05 | 59,57 | 58,86 | 59,42 | 0,69% | 163.497,00 |
| 15.08.2024 | 59,76 | 59,76 | 58,89 | 59,01 | -0,19% | 133.094,00 |
| 14.08.2024 | 58,92 | 59,21 | 58,29 | 59,12 | 0,24% | 238.919,00 |
| 13.08.2024 | 58,29 | 59,01 | 58,20 | 58,98 | 2,02% | 182.016,00 |
| 12.08.2024 | 57,72 | 58,02 | 56,78 | 57,81 | 0,16% | 245.632,00 |
| 09.08.2024 | 58,39 | 58,39 | 57,38 | 57,72 | -1,01% | 373.276,00 |
| 08.08.2024 | 58,93 | 59,11 | 58,13 | 58,31 | -0,44% | 193.631,00 |
| 07.08.2024 | 59,06 | 59,34 | 58,32 | 58,57 | -0,34% | 165.740,00 |
| 06.08.2024 | 58,46 | 59,21 | 57,84 | 58,77 | 0,44% | 296.261,00 |
| 05.08.2024 | 61,22 | 61,22 | 57,82 | 58,51 | -5,05% | 246.315,00 |
| 02.08.2024 | 60,56 | 61,69 | 60,49 | 61,62 | 1,43% | 262.629,00 |
| 01.08.2024 | 60,79 | 61,29 | 59,82 | 60,75 | 0,23% | 231.044,00 |
| 31.07.2024 | 61,21 | 61,62 | 60,50 | 60,61 | -0,54% | 311.086,00 |
| 30.07.2024 | 60,70 | 60,94 | 60,20 | 60,94 | 0,89% | 326.849,00 |
| 29.07.2024 | 61,00 | 61,02 | 59,64 | 60,40 | -0,77% | 153.707,00 |
| 26.07.2024 | 62,18 | 62,18 | 60,60 | 60,87 | -1,28% | 171.942,00 |
| 25.07.2024 | 60,14 | 62,10 | 59,16 | 61,66 | 4,28% | 294.714,00 |
| 24.07.2024 | 58,78 | 59,93 | 58,69 | 59,13 | 1,28% | 156.960,00 |
| 23.07.2024 | 59,07 | 59,55 | 58,36 | 58,38 | -1,78% | 201.309,00 |
| 22.07.2024 | 59,12 | 59,64 | 58,51 | 59,44 | 0,71% | 168.363,00 |
| 19.07.2024 | 59,30 | 59,52 | 58,86 | 59,02 | -0,67% | 137.865,00 |
| 18.07.2024 | 59,67 | 60,76 | 59,35 | 59,42 | -1,28% | 109.300,00 |
| 17.07.2024 | 59,53 | 61,16 | 59,53 | 60,19 | 1,64% | 189.552,00 |
| 16.07.2024 | 58,00 | 59,40 | 58,00 | 59,22 | 3,24% | 161.604,00 |
| 15.07.2024 | 58,48 | 58,48 | 57,15 | 57,36 | -1,66% | 153.061,00 |
| 12.07.2024 | 57,81 | 58,84 | 57,60 | 58,33 | 1,78% | 118.680,00 |
| 11.07.2024 | 55,81 | 57,72 | 55,80 | 57,31 | 3,97% | 183.900,00 |
| 10.07.2024 | 54,47 | 55,14 | 54,10 | 55,12 | 1,90% | 177.554,00 |
| 09.07.2024 | 53,55 | 54,22 | 53,14 | 54,09 | 0,73% | 154.515,00 |
| 08.07.2024 | 54,45 | 54,50 | 53,50 | 53,70 | -1,12% | 109.079,00 |
| 05.07.2024 | 53,26 | 54,33 | 52,70 | 54,31 | 1,80% | 181.230,00 |
| 03.07.2024 | 54,92 | 55,01 | 53,30 | 53,35 | -2,56% | 85.877,00 |
| 02.07.2024 | 54,73 | 55,16 | 54,70 | 54,75 | -0,09% | 143.263,00 |
| 01.07.2024 | 54,56 | 55,06 | 54,08 | 54,80 | 1,07% | 244.988,00 |
| 28.06.2024 | 53,85 | 54,40 | 53,11 | 54,22 | 1,48% | 638.089,00 |
| 27.06.2024 | 53,11 | 53,60 | 52,81 | 53,43 | 0,81% | 146.244,00 |
| 26.06.2024 | 52,71 | 53,39 | 52,49 | 53,00 | 0,02% | 163.495,00 |
| 25.06.2024 | 53,39 | 53,39 | 52,62 | 52,99 | -0,64% | 191.234,00 |
| 24.06.2024 | 52,50 | 53,72 | 52,30 | 53,33 | 1,89% | 172.174,00 |
| 21.06.2024 | 52,67 | 53,24 | 52,16 | 52,34 | -0,21% | 442.690,00 |
| 20.06.2024 | 52,05 | 52,63 | 52,00 | 52,45 | 0,36% | 174.285,00 |
| 18.06.2024 | 52,03 | 52,46 | 51,69 | 52,26 | 0,15% | 266.435,00 |
| 17.06.2024 | 51,43 | 52,33 | 51,24 | 52,18 | 0,37% | 202.895,00 |
| 14.06.2024 | 51,28 | 52,59 | 51,23 | 51,99 | 0,60% | 211.663,00 |
| 13.06.2024 | 52,06 | 52,36 | 51,17 | 51,68 | -0,79% | 133.036,00 |