40,600€
-1,93%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 43,10 | 44,40 | 43,00 | 43,50 | 0,69% | - |
| 18.07.2025 | 43,40 | 44,40 | 43,20 | 43,20 | -0,92% | - |
| 17.07.2025 | 43,40 | 43,80 | 43,30 | 43,60 | 0,93% | - |
| 16.07.2025 | 43,30 | 44,90 | 42,80 | 43,20 | 0,00% | 12,00 |
| 15.07.2025 | 44,50 | 45,00 | 43,10 | 43,20 | -1,37% | 55,00 |
| 14.07.2025 | 43,70 | 44,60 | 43,60 | 43,80 | 0,46% | 20,00 |
| 11.07.2025 | 44,20 | 44,60 | 43,20 | 43,60 | -0,91% | 10,00 |
| 10.07.2025 | 43,90 | 44,90 | 43,50 | 44,00 | 0,46% | - |
| 09.07.2025 | 44,30 | 44,80 | 43,40 | 43,80 | -0,90% | - |
| 08.07.2025 | 44,50 | 45,80 | 44,00 | 44,20 | -1,12% | 156,00 |
| 07.07.2025 | 45,10 | 45,60 | 44,50 | 44,70 | -0,45% | 10,00 |
| 04.07.2025 | 44,90 | 45,00 | 44,90 | 44,90 | -0,44% | - |
| 03.07.2025 | 45,20 | 45,60 | 44,60 | 45,10 | 0,22% | - |
| 02.07.2025 | 45,20 | 45,50 | 44,70 | 45,00 | -0,44% | - |
| 01.07.2025 | 44,10 | 45,80 | 43,90 | 45,20 | 2,26% | - |
| 30.06.2025 | 44,30 | 45,10 | 43,60 | 44,20 | -0,45% | - |
| 27.06.2025 | 44,20 | 44,40 | 43,90 | 44,40 | 0,91% | - |
| 26.06.2025 | 44,60 | 44,60 | 43,70 | 44,00 | -1,35% | - |
| 25.06.2025 | 44,80 | 45,70 | 44,40 | 44,60 | -2,19% | - |
| 24.06.2025 | 45,60 | 46,60 | 45,40 | 45,60 | -2,15% | - |
| 23.06.2025 | 44,60 | 46,60 | 44,60 | 46,60 | 2,64% | - |
| 20.06.2025 | 45,80 | 46,40 | 45,20 | 45,40 | -1,30% | - |
| 19.06.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 0,00% | - |
| 18.06.2025 | 45,30 | 46,40 | 45,20 | 46,00 | 1,32% | 100,00 |
| 17.06.2025 | 45,20 | 45,40 | 44,70 | 45,40 | 0,44% | - |
| 16.06.2025 | 45,90 | 46,00 | 44,70 | 45,20 | -1,31% | - |
| 13.06.2025 | 46,30 | 46,50 | 45,70 | 45,80 | -0,87% | - |
| 12.06.2025 | 46,40 | 46,60 | 45,50 | 46,20 | -0,86% | 2,00 |
| 11.06.2025 | 47,50 | 48,00 | 46,60 | 46,60 | -1,89% | - |
| 10.06.2025 | 46,20 | 47,50 | 45,50 | 47,50 | 3,26% | - |
| 09.06.2025 | 45,00 | 46,10 | 44,70 | 46,00 | 2,22% | - |
| 06.06.2025 | 45,40 | 46,80 | 44,90 | 45,00 | -0,88% | - |
| 05.06.2025 | 45,40 | 46,00 | 44,80 | 45,40 | 0,22% | - |
| 04.06.2025 | 45,40 | 46,30 | 45,00 | 45,30 | -1,95% | 50,00 |
| 03.06.2025 | 44,60 | 46,30 | 44,60 | 46,20 | 1,76% | - |
| 02.06.2025 | 46,10 | 46,40 | 45,20 | 45,40 | -1,73% | - |
| 30.05.2025 | 46,30 | 46,80 | 46,20 | 46,20 | 0,00% | - |
| 29.05.2025 | 46,40 | 46,40 | 45,60 | 46,20 | 0,00% | - |
| 28.05.2025 | 46,70 | 46,80 | 46,00 | 46,20 | -0,86% | 200,00 |
| 27.05.2025 | 46,00 | 46,80 | 46,00 | 46,60 | 1,30% | - |