47,000€
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,00 | 49,30 | 46,70 | 46,90 | -1,88% | - |
| 24.04.2025 | 48,30 | 48,55 | 47,40 | 47,80 | -1,24% | - |
| 23.04.2025 | 47,60 | 48,60 | 47,40 | 48,40 | 0,00% | - |
| 22.04.2025 | 46,20 | 48,40 | 46,20 | 48,40 | 0,83% | - |
| 17.04.2025 | 47,00 | 48,40 | 47,00 | 48,00 | 0,42% | - |
| 16.04.2025 | 48,50 | 49,05 | 46,80 | 47,80 | -2,45% | - |
| 15.04.2025 | 48,80 | 49,75 | 48,60 | 49,00 | 0,41% | - |
| 14.04.2025 | 47,00 | 48,80 | 46,80 | 48,80 | 3,61% | - |
| 11.04.2025 | 45,90 | 47,70 | 45,10 | 47,10 | 2,17% | 30,00 |
| 10.04.2025 | 46,30 | 46,60 | 45,20 | 46,10 | -1,07% | 35,00 |
| 09.04.2025 | 46,10 | 48,20 | 44,70 | 46,60 | 0,22% | - |
| 08.04.2025 | 45,80 | 48,20 | 45,80 | 46,50 | -0,85% | - |
| 07.04.2025 | 48,00 | 48,70 | 46,60 | 46,90 | -3,89% | - |
| 04.04.2025 | 49,55 | 50,75 | 48,10 | 48,80 | -1,91% | 120,00 |
| 03.04.2025 | 49,10 | 50,30 | 48,30 | 49,75 | 0,00% | - |
| 02.04.2025 | 50,10 | 50,45 | 49,00 | 49,75 | 0,71% | 70,00 |
| 01.04.2025 | 50,65 | 50,90 | 48,60 | 49,40 | -2,66% | - |
| 31.03.2025 | 48,60 | 51,75 | 48,60 | 50,75 | 2,63% | - |
| 28.03.2025 | 47,60 | 53,50 | 47,60 | 49,45 | 2,17% | - |
| 27.03.2025 | 48,30 | 52,60 | 48,10 | 48,40 | 0,62% | - |
| 26.03.2025 | 47,50 | 52,95 | 47,40 | 48,10 | -8,56% | - |
| 25.03.2025 | 46,80 | 52,60 | 46,80 | 52,60 | 10,27% | - |
| 24.03.2025 | 47,40 | 52,60 | 47,30 | 47,70 | -2,35% | - |
| 21.03.2025 | 47,20 | 52,60 | 47,00 | 48,85 | 0,21% | 3,00 |
| 20.03.2025 | 48,20 | 52,50 | 47,90 | 48,75 | 0,62% | - |
| 19.03.2025 | 48,90 | 52,45 | 47,60 | 48,45 | -1,02% | - |
| 18.03.2025 | 49,45 | 52,95 | 48,60 | 48,95 | -1,01% | - |
| 17.03.2025 | 49,65 | 50,70 | 48,70 | 49,45 | -0,20% | - |
| 14.03.2025 | 49,55 | 51,45 | 48,20 | 49,55 | 1,12% | - |
| 13.03.2025 | 48,60 | 53,00 | 48,50 | 49,00 | -7,46% | - |
| 12.03.2025 | 50,55 | 52,95 | 48,40 | 52,95 | 4,96% | 36,00 |
| 11.03.2025 | 51,50 | 53,55 | 50,00 | 50,45 | -3,54% | - |
| 10.03.2025 | 52,00 | 53,00 | 49,60 | 52,30 | 2,05% | 121,00 |
| 07.03.2025 | 50,45 | 51,50 | 49,15 | 51,25 | 1,69% | - |
| 06.03.2025 | 50,10 | 50,45 | 48,80 | 50,40 | 0,20% | 63,00 |
| 05.03.2025 | 51,00 | 51,25 | 49,55 | 50,30 | -1,85% | - |
| 04.03.2025 | 51,00 | 52,50 | 51,00 | 51,25 | -0,97% | - |
| 03.03.2025 | 49,80 | 52,00 | 49,80 | 51,75 | 1,97% | - |
| 28.02.2025 | 50,45 | 51,50 | 50,05 | 50,75 | 0,89% | - |
| 27.02.2025 | 50,00 | 52,50 | 49,30 | 50,30 | -0,89% | - |
| 26.02.2025 | 50,50 | 52,00 | 50,40 | 50,75 | -1,93% | - |
| 25.02.2025 | 50,35 | 51,75 | 49,45 | 51,75 | 2,88% | - |
| 24.02.2025 | 50,10 | 51,00 | 50,10 | 50,30 | -0,20% | - |
| 21.02.2025 | 50,00 | 50,65 | 49,85 | 50,40 | 1,10% | - |
| 20.02.2025 | 50,65 | 50,75 | 49,85 | 49,85 | -1,77% | - |
| 19.02.2025 | 51,50 | 51,75 | 50,75 | 50,75 | -1,46% | - |
| 18.02.2025 | 50,00 | 51,75 | 49,20 | 51,50 | 3,00% | - |
| 17.02.2025 | 50,00 | 50,00 | 49,90 | 50,00 | 0,30% | 55,00 |
| 14.02.2025 | 50,45 | 50,90 | 49,20 | 49,85 | -0,89% | - |
| 13.02.2025 | 50,00 | 50,75 | 49,55 | 50,30 | 0,00% | 75,00 |
| 12.02.2025 | 50,45 | 50,75 | 49,65 | 50,30 | 0,00% | 21,00 |
| 11.02.2025 | 49,20 | 50,30 | 48,85 | 50,30 | 2,24% | - |
| 10.02.2025 | 49,45 | 49,90 | 48,70 | 49,20 | 0,00% | 105,00 |
| 07.02.2025 | 50,00 | 50,75 | 48,90 | 49,20 | -1,30% | 10,00 |
| 06.02.2025 | 50,10 | 50,50 | 49,65 | 49,85 | -0,20% | 105,00 |
| 05.02.2025 | 50,00 | 50,85 | 49,25 | 49,95 | 0,20% | - |
| 04.02.2025 | 50,55 | 50,65 | 49,20 | 49,85 | -2,25% | 154,00 |
| 03.02.2025 | 49,00 | 51,55 | 48,95 | 51,00 | 5,37% | 454,00 |
| 31.01.2025 | 47,80 | 48,80 | 47,60 | 48,40 | 3,42% | - |
| 30.01.2025 | 46,80 | 48,40 | 46,80 | 46,80 | -1,89% | - |
| 29.01.2025 | 48,60 | 50,00 | 47,10 | 47,70 | -1,85% | - |
| 28.01.2025 | 47,00 | 50,75 | 47,00 | 48,60 | 3,85% | - |
| 27.01.2025 | 44,00 | 46,80 | 43,70 | 46,80 | 6,85% | - |
| 24.01.2025 | 44,30 | 46,00 | 43,70 | 43,80 | -1,35% | - |
| 23.01.2025 | 44,30 | 44,50 | 43,70 | 44,40 | 0,45% | 320,00 |
| 22.01.2025 | 46,30 | 46,30 | 44,00 | 44,20 | -4,33% | - |
| 21.01.2025 | 46,30 | 47,30 | 46,00 | 46,20 | 0,22% | - |
| 20.01.2025 | 46,60 | 46,60 | 46,00 | 46,10 | -0,22% | - |
| 17.01.2025 | 45,80 | 47,20 | 45,80 | 46,20 | -0,86% | 200,00 |
| 16.01.2025 | 45,20 | 46,60 | 45,10 | 46,60 | 3,10% | - |
| 15.01.2025 | 44,80 | 45,40 | 44,60 | 45,20 | 0,89% | 90,00 |
| 14.01.2025 | 44,60 | 45,10 | 44,40 | 44,80 | 0,00% | 40,00 |
| 13.01.2025 | 44,40 | 45,70 | 44,00 | 44,80 | 0,90% | - |
| 10.01.2025 | 45,00 | 45,30 | 44,00 | 44,40 | -1,11% | 44,00 |
| 09.01.2025 | 44,90 | 45,00 | 44,80 | 44,90 | 0,22% | - |
| 08.01.2025 | 46,90 | 47,00 | 44,60 | 44,80 | -0,88% | 10,00 |
| 07.01.2025 | 46,60 | 46,60 | 44,60 | 45,20 | -0,44% | 9,00 |
| 06.01.2025 | 47,00 | 47,80 | 45,30 | 45,40 | -2,99% | - |
| 03.01.2025 | 46,40 | 47,90 | 46,40 | 46,80 | -1,27% | 80,00 |
| 02.01.2025 | 47,50 | 48,30 | 47,40 | 47,40 | -1,25% | - |
| 30.12.2024 | 47,30 | 48,35 | 47,20 | 48,00 | 1,27% | 9,00 |
| 27.12.2024 | 48,20 | 48,20 | 47,10 | 47,40 | 0,42% | 12,00 |
| 23.12.2024 | 49,35 | 49,70 | 47,00 | 47,20 | -2,07% | 18,00 |
| 20.12.2024 | 50,50 | 50,50 | 48,00 | 48,20 | -2,03% | 100,00 |
| 19.12.2024 | 50,50 | 50,95 | 49,20 | 49,20 | 0,00% | - |
| 18.12.2024 | 51,15 | 51,25 | 49,20 | 49,20 | -3,53% | 40,00 |
| 17.12.2024 | 51,25 | 52,00 | 50,75 | 51,00 | -0,49% | - |
| 16.12.2024 | 50,50 | 52,50 | 50,50 | 51,25 | -0,97% | - |
| 13.12.2024 | 49,00 | 51,75 | 49,00 | 51,75 | 0,98% | - |
| 12.12.2024 | 49,80 | 51,40 | 49,80 | 51,25 | 0,99% | - |
| 11.12.2024 | 51,15 | 51,25 | 50,55 | 50,75 | -0,49% | - |
| 10.12.2024 | 50,45 | 51,25 | 50,10 | 51,00 | 1,19% | 76,00 |
| 09.12.2024 | 50,25 | 51,30 | 50,10 | 50,40 | 0,40% | - |
| 06.12.2024 | 50,90 | 51,25 | 49,55 | 50,20 | 0,00% | 180,00 |
| 05.12.2024 | 50,00 | 50,30 | 49,55 | 50,20 | 0,00% | - |
| 04.12.2024 | 51,50 | 52,00 | 49,40 | 50,20 | -2,52% | 18,00 |
| 03.12.2024 | 52,50 | 52,75 | 51,25 | 51,50 | -1,90% | - |
| 02.12.2024 | 51,60 | 53,50 | 51,60 | 52,50 | -0,47% | - |
| 29.11.2024 | 51,00 | 54,50 | 51,00 | 52,75 | 0,00% | - |
| 28.11.2024 | 51,00 | 52,75 | 51,00 | 52,75 | 0,96% | 20,00 |