48,800€
-1,91%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,91% | - |
| 21.05.2026 | 49,05 | 49,85 | 48,00 | 49,75 | 3,22% | - |
| 14.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,53% | - |
| 12.05.2026 | 48,95 | 48,95 | 48,70 | 48,95 | 20,57% | - |
| 11.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 08.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 05.05.2026 | 40,60 | 49,60 | 40,60 | 40,60 | 0,00% | - |
| 04.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 30.04.2026 | 49,50 | 49,60 | 40,60 | 40,60 | -15,77% | - |
| 29.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -4,55% | - |
| 28.04.2026 | 50,95 | 51,50 | 50,50 | 50,50 | -0,69% | - |
| 27.04.2026 | 50,95 | 51,30 | 50,40 | 50,85 | -0,20% | - |
| 24.04.2026 | 40,60 | 52,40 | 40,60 | 50,95 | 25,49% | - |
| 23.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -21,01% | - |
| 22.04.2026 | 40,60 | 51,85 | 40,60 | 51,40 | 26,60% | - |
| 21.04.2026 | 51,05 | 51,30 | 40,60 | 40,60 | -20,31% | - |
| 20.04.2026 | 40,60 | 51,40 | 40,60 | 50,95 | 25,49% | - |
| 17.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -14,35% | - |
| 16.04.2026 | 49,50 | 50,05 | 40,60 | 47,40 | 16,75% | - |
| 15.04.2026 | 40,60 | 49,40 | 40,60 | 40,60 | 0,00% | - |
| 14.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -20,31% | - |
| 10.04.2026 | 51,30 | 51,40 | 50,95 | 50,95 | 25,49% | - |
| 09.04.2026 | 49,95 | 50,95 | 40,60 | 40,60 | 0,00% | 20,00 |
| 08.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -15,77% | - |
| 07.04.2026 | 40,60 | 50,95 | 40,60 | 48,20 | -6,41% | - |
| 02.04.2026 | 40,60 | 51,50 | 40,60 | 51,50 | 26,85% | - |
| 01.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 31.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 30.03.2026 | 50,50 | 50,95 | 40,60 | 40,60 | -15,42% | - |
| 27.03.2026 | 50,15 | 50,50 | 48,00 | 48,00 | 18,23% | - |
| 26.03.2026 | 40,60 | 50,05 | 40,60 | 40,60 | 0,00% | - |
| 25.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -13,98% | - |
| 24.03.2026 | 48,70 | 49,95 | 47,20 | 47,20 | 16,26% | - |
| 23.03.2026 | 48,95 | 49,50 | 40,60 | 40,60 | -16,46% | - |
| 20.03.2026 | 46,40 | 49,05 | 46,40 | 48,60 | 0,00% | - |
| 19.03.2026 | 40,60 | 49,95 | 40,60 | 48,60 | 2,97% | - |
| 18.03.2026 | 50,40 | 50,50 | 47,20 | 47,20 | -6,35% | - |
| 17.03.2026 | 51,05 | 51,05 | 50,05 | 50,40 | -1,08% | - |
| 16.03.2026 | 40,60 | 51,05 | 40,60 | 50,95 | 0,00% | - |
| 13.03.2026 | 49,95 | 51,40 | 49,95 | 50,95 | 6,15% | - |
| 12.03.2026 | 48,60 | 50,50 | 48,00 | 48,00 | -1,23% | - |
| 11.03.2026 | 49,15 | 49,60 | 48,15 | 48,60 | 19,70% | - |
| 10.03.2026 | 40,60 | 50,40 | 40,60 | 40,60 | 0,00% | - |
| 09.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.03.2026 | 40,60 | 49,05 | 40,60 | 40,60 | 0,00% | - |
| 05.03.2026 | 40,60 | 49,60 | 40,60 | 40,60 | 0,00% | - |
| 04.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 03.03.2026 | 46,70 | 49,20 | 40,60 | 40,60 | 0,00% | 50,00 |
| 02.03.2026 | 42,00 | 43,00 | 40,60 | 40,60 | -12,31% | - |
| 27.02.2026 | 43,40 | 46,70 | 43,40 | 46,30 | -0,86% | - |
| 26.02.2026 | 44,40 | 46,80 | 44,40 | 46,70 | 1,30% | - |
| 25.02.2026 | 46,50 | 46,60 | 45,90 | 46,10 | -0,86% | - |
| 24.02.2026 | 46,90 | 47,20 | 46,50 | 46,50 | 5,68% | - |
| 23.02.2026 | 46,70 | 47,20 | 44,00 | 44,00 | -5,78% | - |
| 20.02.2026 | 46,90 | 47,50 | 46,50 | 46,70 | 4,71% | - |
| 19.02.2026 | 46,60 | 47,20 | 44,60 | 44,60 | -2,83% | - |
| 18.02.2026 | 46,10 | 46,20 | 45,70 | 45,90 | -1,29% | - |
| 17.02.2026 | 46,30 | 47,10 | 46,30 | 46,50 | 9,67% | - |
| 16.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 13.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 12.02.2026 | 43,80 | 44,40 | 43,80 | 44,20 | 0,45% | - |
| 11.02.2026 | 43,80 | 44,20 | 43,80 | 44,00 | 2,09% | - |
| 10.02.2026 | 43,10 | 43,10 | 43,00 | 43,10 | 5,64% | - |
| 09.02.2026 | 44,20 | 44,20 | 40,80 | 40,80 | -10,33% | - |
| 06.02.2026 | 45,50 | 45,50 | 45,20 | 45,50 | 0,00% | - |
| 05.02.2026 | 44,90 | 45,70 | 44,80 | 45,50 | 1,56% | - |
| 04.02.2026 | 44,80 | 45,30 | 44,60 | 44,80 | 4,67% | - |
| 03.02.2026 | 44,40 | 45,30 | 42,80 | 42,80 | -4,04% | - |
| 02.02.2026 | 45,00 | 49,00 | 44,00 | 44,60 | 8,78% | - |
| 30.01.2026 | 43,60 | 43,60 | 41,00 | 41,00 | -5,31% | - |
| 29.01.2026 | 42,80 | 43,90 | 42,70 | 43,30 | 0,93% | - |
| 28.01.2026 | 43,60 | 44,00 | 42,70 | 42,90 | -0,23% | - |
| 27.01.2026 | 44,80 | 44,90 | 43,00 | 43,00 | -4,23% | - |
| 26.01.2026 | 44,70 | 45,20 | 44,70 | 44,90 | 0,22% | - |
| 23.01.2026 | 43,00 | 45,00 | 43,00 | 44,80 | 4,19% | - |
| 22.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 21.01.2026 | 45,10 | 45,70 | 45,00 | 45,20 | 1,35% | 63,00 |
| 20.01.2026 | 45,70 | 45,70 | 44,50 | 44,60 | 6,19% | - |
| 19.01.2026 | 42,00 | 46,10 | 42,00 | 42,00 | -9,87% | 162,00 |
| 16.01.2026 | 46,50 | 46,60 | 46,40 | 46,60 | 10,95% | - |
| 15.01.2026 | 46,30 | 46,30 | 42,00 | 42,00 | -7,28% | - |
| 14.01.2026 | 44,70 | 45,30 | 44,70 | 45,30 | 7,86% | - |
| 13.01.2026 | 44,40 | 44,50 | 42,00 | 42,00 | -1,41% | - |
| 12.01.2026 | 44,20 | 45,00 | 42,60 | 42,60 | 1,91% | - |
| 09.01.2026 | 43,40 | 44,40 | 41,80 | 41,80 | -4,13% | - |
| 08.01.2026 | 43,30 | 43,80 | 43,00 | 43,60 | 7,92% | - |
| 07.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -4,94% | - |
| 06.01.2026 | 42,50 | 42,60 | 42,50 | 42,50 | 1,67% | - |
| 05.01.2026 | 42,10 | 42,80 | 41,70 | 41,80 | -0,71% | - |
| 02.01.2026 | 41,70 | 42,10 | 41,70 | 42,10 | 3,19% | - |
| 30.12.2025 | 41,60 | 41,60 | 40,80 | 40,80 | 0,00% | - |
| 29.12.2025 | 41,40 | 42,40 | 40,80 | 40,80 | -3,77% | 100,00 |
| 23.12.2025 | 42,20 | 42,90 | 41,80 | 42,40 | -0,24% | - |
| 22.12.2025 | 41,70 | 42,80 | 41,30 | 42,50 | 1,67% | - |
| 19.12.2025 | 42,70 | 42,80 | 41,80 | 41,80 | -1,88% | - |
| 18.12.2025 | 42,60 | 43,10 | 42,40 | 42,60 | 0,00% | - |
| 17.12.2025 | 42,20 | 42,80 | 41,70 | 42,60 | 1,43% | - |