40,600€
-1,93%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,10 | 41,90 | 40,50 | 41,70 | 0,72% | - |
| 11.12.2025 | 41,00 | 41,50 | 40,80 | 41,40 | 0,73% | - |
| 10.12.2025 | 40,00 | 41,40 | 39,90 | 41,10 | 4,31% | - |
| 09.12.2025 | 40,00 | 40,90 | 39,40 | 39,40 | -1,25% | 154,00 |
| 08.12.2025 | 41,10 | 41,50 | 39,90 | 39,90 | -2,21% | - |
| 05.12.2025 | 40,80 | 41,30 | 40,40 | 40,80 | 0,99% | - |
| 03.12.2025 | 40,70 | 41,20 | 39,80 | 40,40 | 0,00% | - |
| 02.12.2025 | 40,40 | 41,20 | 39,90 | 40,40 | 1,00% | - |
| 01.12.2025 | 40,00 | 40,20 | 39,40 | 40,00 | 2,04% | 12,00 |
| 28.11.2025 | 40,10 | 41,60 | 39,20 | 39,20 | -2,49% | 506,00 |
| 26.11.2025 | 39,80 | 40,30 | 39,40 | 40,20 | 1,01% | - |
| 25.11.2025 | 39,00 | 40,00 | 38,90 | 39,80 | 2,05% | - |
| 24.11.2025 | 38,80 | 39,70 | 38,30 | 39,00 | 0,26% | - |
| 21.11.2025 | 38,60 | 39,30 | 38,10 | 38,90 | -0,26% | - |
| 20.11.2025 | 40,30 | 40,30 | 38,30 | 39,00 | 0,00% | 15,00 |
| 19.11.2025 | 40,50 | 40,50 | 38,70 | 39,00 | -3,70% | - |
| 18.11.2025 | 40,60 | 40,90 | 40,30 | 40,50 | -0,25% | - |
| 17.11.2025 | 40,80 | 41,20 | 40,40 | 40,60 | 0,50% | - |
| 14.11.2025 | 40,80 | 41,10 | 40,20 | 40,40 | -0,49% | - |
| 13.11.2025 | 40,50 | 40,70 | 40,10 | 40,60 | 1,50% | - |
| 12.11.2025 | 40,60 | 40,80 | 40,00 | 40,00 | 0,00% | - |
| 11.11.2025 | 40,30 | 42,10 | 40,00 | 40,00 | 0,00% | - |
| 10.11.2025 | 41,30 | 41,30 | 40,00 | 40,00 | -0,50% | - |
| 07.11.2025 | 41,10 | 41,50 | 40,20 | 40,20 | -0,50% | 50,00 |
| 06.11.2025 | 41,10 | 41,90 | 40,40 | 40,40 | -2,18% | 86,00 |
| 05.11.2025 | 41,40 | 42,80 | 41,30 | 41,30 | 4,29% | 100,00 |
| 03.11.2025 | 40,10 | 41,00 | 39,40 | 39,60 | -0,75% | - |
| 31.10.2025 | 39,90 | 40,80 | 39,30 | 39,90 | -2,21% | 25,00 |
| 29.10.2025 | 42,30 | 42,30 | 39,90 | 40,80 | -3,55% | 62,00 |
| 28.10.2025 | 43,80 | 43,80 | 41,30 | 42,30 | -3,42% | - |
| 27.10.2025 | 43,60 | 44,00 | 43,00 | 43,80 | 0,69% | 30,00 |
| 24.10.2025 | 43,80 | 43,80 | 43,10 | 43,50 | -0,23% | - |
| 23.10.2025 | 42,60 | 43,70 | 42,60 | 43,60 | -0,23% | - |
| 22.10.2025 | 43,80 | 44,00 | 43,00 | 43,70 | -0,46% | 10,00 |
| 21.10.2025 | 43,90 | 44,00 | 43,10 | 43,90 | 2,09% | 11,00 |
| 20.10.2025 | 43,00 | 44,10 | 42,40 | 43,00 | 0,00% | 250,00 |
| 17.10.2025 | 42,60 | 43,30 | 42,20 | 43,00 | 1,65% | - |
| 16.10.2025 | 41,90 | 42,40 | 41,90 | 42,30 | 0,95% | - |
| 15.10.2025 | 41,20 | 42,00 | 41,00 | 41,90 | 1,21% | 340,00 |
| 14.10.2025 | 41,40 | 42,10 | 41,20 | 41,40 | 0,49% | - |
| 13.10.2025 | 41,90 | 42,80 | 41,20 | 41,20 | -0,48% | - |
| 10.10.2025 | 41,90 | 42,20 | 41,40 | 41,40 | -1,43% | - |
| 09.10.2025 | 41,40 | 42,00 | 41,20 | 42,00 | 3,45% | - |
| 08.10.2025 | 41,10 | 41,40 | 40,60 | 40,60 | -0,25% | - |
| 07.10.2025 | 40,40 | 41,00 | 40,20 | 40,70 | 2,78% | 150,00 |
| 06.10.2025 | 40,30 | 41,00 | 39,60 | 39,60 | -0,50% | - |
| 03.10.2025 | 40,60 | 40,70 | 39,80 | 39,80 | 0,25% | 105,00 |
| 02.10.2025 | 40,20 | 40,60 | 39,60 | 39,70 | -1,49% | 58,00 |
| 01.10.2025 | 41,50 | 42,00 | 40,20 | 40,30 | -2,42% | 92,00 |
| 30.09.2025 | 40,80 | 41,40 | 40,80 | 41,30 | 0,98% | - |
| 29.09.2025 | 41,20 | 41,80 | 40,80 | 40,90 | -0,49% | - |
| 26.09.2025 | 41,20 | 41,20 | 41,10 | 41,10 | -1,20% | - |
| 25.09.2025 | 41,20 | 42,00 | 41,20 | 41,60 | 0,48% | 50,00 |
| 24.09.2025 | 41,30 | 41,70 | 41,10 | 41,40 | 0,49% | 40,00 |
| 23.09.2025 | 41,20 | 41,40 | 40,60 | 41,20 | 0,24% | 12,00 |
| 22.09.2025 | 41,40 | 42,00 | 40,90 | 41,10 | -0,24% | - |
| 19.09.2025 | 41,50 | 42,10 | 41,10 | 41,20 | -0,48% | 50,00 |
| 18.09.2025 | 41,20 | 41,60 | 40,90 | 41,40 | 0,73% | - |
| 17.09.2025 | 40,80 | 41,80 | 40,70 | 41,10 | 0,49% | - |
| 16.09.2025 | 41,30 | 42,00 | 40,70 | 40,90 | -1,92% | - |
| 15.09.2025 | 42,40 | 42,70 | 41,60 | 41,70 | -1,88% | - |
| 12.09.2025 | 42,50 | 42,90 | 42,20 | 42,50 | 0,47% | - |
| 11.09.2025 | 42,30 | 42,60 | 41,90 | 42,30 | -0,47% | - |
| 10.09.2025 | 42,40 | 42,60 | 42,40 | 42,50 | -0,23% | - |
| 09.09.2025 | 42,40 | 42,80 | 42,10 | 42,60 | -0,23% | - |
| 08.09.2025 | 43,00 | 43,20 | 42,40 | 42,70 | -0,93% | 60,00 |
| 05.09.2025 | 42,70 | 43,10 | 42,30 | 43,10 | 0,47% | - |
| 04.09.2025 | 42,60 | 43,10 | 42,40 | 42,90 | 2,63% | - |
| 03.09.2025 | 42,00 | 43,30 | 41,80 | 41,80 | -0,48% | - |
| 02.09.2025 | 43,10 | 44,00 | 42,00 | 42,00 | -2,33% | 610,00 |
| 01.09.2025 | 43,00 | 43,00 | 42,90 | 43,00 | 0,00% | - |
| 29.08.2025 | 42,70 | 43,80 | 42,70 | 43,00 | 0,47% | - |
| 28.08.2025 | 43,70 | 44,00 | 42,60 | 42,80 | -2,06% | - |
| 27.08.2025 | 42,90 | 43,80 | 42,90 | 43,70 | 1,86% | - |
| 26.08.2025 | 43,00 | 43,60 | 42,60 | 42,90 | -0,69% | - |
| 25.08.2025 | 43,50 | 43,60 | 43,00 | 43,20 | -0,69% | - |
| 22.08.2025 | 43,20 | 43,80 | 43,20 | 43,50 | 0,93% | - |
| 21.08.2025 | 43,10 | 43,60 | 42,90 | 43,10 | 0,23% | - |
| 20.08.2025 | 43,40 | 43,80 | 42,60 | 43,00 | -0,69% | - |
| 19.08.2025 | 42,60 | 43,40 | 42,50 | 43,30 | 1,64% | 146,00 |
| 18.08.2025 | 42,80 | 43,40 | 42,60 | 42,60 | -0,23% | - |
| 15.08.2025 | 42,60 | 43,50 | 42,40 | 42,70 | -0,23% | - |
| 14.08.2025 | 43,10 | 43,30 | 42,60 | 42,80 | -0,47% | - |
| 13.08.2025 | 42,80 | 43,40 | 42,60 | 43,00 | 0,23% | - |
| 12.08.2025 | 42,90 | 43,30 | 42,50 | 42,90 | -0,23% | - |
| 11.08.2025 | 43,00 | 43,20 | 42,60 | 43,00 | -0,46% | - |
| 08.08.2025 | 43,10 | 43,40 | 42,90 | 43,20 | 0,00% | - |
| 07.08.2025 | 42,40 | 43,30 | 42,30 | 43,20 | 1,65% | 50,00 |
| 06.08.2025 | 42,80 | 43,30 | 42,40 | 42,50 | -0,70% | - |
| 05.08.2025 | 42,50 | 43,50 | 42,50 | 42,80 | -0,47% | - |
| 04.08.2025 | 42,80 | 43,40 | 42,50 | 43,00 | 0,47% | - |
| 01.08.2025 | 42,20 | 43,20 | 41,70 | 42,80 | 1,18% | 88,00 |
| 31.07.2025 | 42,50 | 42,90 | 42,20 | 42,30 | -1,17% | - |
| 30.07.2025 | 41,90 | 43,10 | 41,90 | 42,80 | 1,90% | - |
| 29.07.2025 | 41,40 | 42,60 | 41,20 | 42,00 | 1,94% | 196,00 |
| 28.07.2025 | 41,50 | 42,60 | 41,00 | 41,20 | -0,48% | - |
| 25.07.2025 | 42,10 | 43,40 | 41,30 | 41,40 | -1,43% | 56,00 |
| 24.07.2025 | 42,90 | 43,20 | 42,00 | 42,00 | -1,87% | - |
| 23.07.2025 | 43,40 | 44,10 | 42,40 | 42,80 | -1,38% | 183,00 |
| 22.07.2025 | 43,40 | 44,80 | 43,30 | 43,40 | -0,23% | 70,00 |