53,450$
2,81%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 52,62 | 53,89 | 51,87 | 53,45 | 2,81% | - |
| 30.06.2025 | 52,25 | 52,25 | 51,37 | 51,99 | 0,26% | - |
| 27.06.2025 | 51,72 | 51,99 | 51,58 | 51,86 | 0,46% | - |
| 26.06.2025 | 51,84 | 51,92 | 51,32 | 51,62 | -0,86% | - |
| 25.06.2025 | 52,78 | 52,78 | 51,79 | 52,06 | -1,52% | - |
| 24.06.2025 | 53,39 | 53,84 | 52,84 | 52,87 | -1,83% | - |
| 23.06.2025 | 52,49 | 53,85 | 52,49 | 53,85 | 2,75% | - |
| 20.06.2025 | 53,43 | 53,43 | 52,12 | 52,41 | -0,97% | - |
| 18.06.2025 | 52,40 | 53,20 | 52,35 | 52,92 | 1,62% | - |
| 17.06.2025 | 52,26 | 52,26 | 51,58 | 52,08 | -0,10% | - |
| 16.06.2025 | 52,95 | 53,09 | 51,84 | 52,13 | -1,71% | - |
| 13.06.2025 | 53,06 | 53,48 | 52,92 | 53,04 | -0,65% | - |
| 12.06.2025 | 53,44 | 53,44 | 53,14 | 53,38 | -0,34% | - |
| 11.06.2025 | 54,04 | 55,09 | 53,57 | 53,57 | -0,83% | - |
| 10.06.2025 | 52,15 | 54,01 | 52,15 | 54,01 | 2,83% | - |
| 09.06.2025 | 52,02 | 52,53 | 51,14 | 52,53 | 2,27% | - |
| 06.06.2025 | 52,36 | 52,50 | 51,29 | 51,36 | -1,23% | - |
| 05.06.2025 | 52,17 | 52,17 | 51,37 | 52,00 | 0,63% | - |
| 04.06.2025 | 52,68 | 52,68 | 51,49 | 51,68 | -1,54% | - |
| 03.06.2025 | 52,02 | 52,49 | 51,31 | 52,49 | 1,20% | - |
| 02.06.2025 | 52,13 | 52,90 | 51,81 | 51,87 | -1,34% | - |
| 30.05.2025 | 52,70 | 53,00 | 52,48 | 52,57 | 0,12% | - |
| 29.05.2025 | 52,16 | 52,53 | 51,89 | 52,51 | 0,79% | - |
| 28.05.2025 | 52,64 | 52,69 | 51,98 | 52,10 | -1,16% | - |
| 27.05.2025 | 52,59 | 53,00 | 52,34 | 52,71 | 0,58% | - |
| 23.05.2025 | 52,64 | 52,69 | 51,82 | 52,41 | 0,23% | - |
| 22.05.2025 | 52,31 | 52,35 | 51,75 | 52,29 | -0,51% | - |
| 21.05.2025 | 52,57 | 52,59 | 52,11 | 52,56 | -0,80% | - |
| 20.05.2025 | 53,46 | 53,52 | 52,81 | 52,98 | -0,74% | - |
| 19.05.2025 | 52,73 | 53,44 | 52,43 | 53,38 | 1,66% | - |
| 16.05.2025 | 51,49 | 52,51 | 51,40 | 52,51 | 1,96% | - |
| 15.05.2025 | 50,42 | 51,51 | 50,42 | 51,50 | 2,76% | - |
| 14.05.2025 | 51,70 | 51,71 | 49,15 | 50,12 | -0,38% | - |
| 13.05.2025 | 53,22 | 53,22 | 49,89 | 50,31 | -3,13% | - |
| 12.05.2025 | 53,05 | 53,48 | 51,86 | 51,93 | -2,36% | - |
| 09.05.2025 | 53,70 | 53,70 | 52,99 | 53,19 | -0,23% | - |
| 08.05.2025 | 54,45 | 54,59 | 53,27 | 53,31 | -2,40% | - |
| 07.05.2025 | 55,54 | 55,54 | 54,62 | 54,62 | -0,87% | - |
| 06.05.2025 | 57,83 | 57,83 | 54,27 | 55,10 | 0,43% | - |
| 05.05.2025 | 55,38 | 55,38 | 54,41 | 54,86 | -0,67% | 198.473,00 |
| 02.05.2025 | 56,36 | 56,56 | 54,53 | 55,23 | -1,97% | 193.052,00 |
| 01.05.2025 | 56,40 | 56,57 | 55,67 | 56,34 | -0,70% | 204.113,00 |
| 30.04.2025 | 56,80 | 57,17 | 55,40 | 56,74 | -0,11% | 305.984,00 |
| 29.04.2025 | 55,04 | 57,01 | 54,28 | 56,80 | 6,15% | 263.043,00 |
| 28.04.2025 | 53,87 | 53,87 | 52,76 | 53,51 | -0,48% | 250.747,00 |
| 25.04.2025 | 54,40 | 54,43 | 53,15 | 53,77 | -1,10% | 185.522,00 |
| 24.04.2025 | 54,75 | 54,75 | 53,84 | 54,37 | -0,74% | 276.501,00 |
| 23.04.2025 | 55,54 | 55,54 | 53,79 | 54,78 | -0,82% | 335.830,00 |
| 22.04.2025 | 54,85 | 55,34 | 54,06 | 55,23 | 1,96% | 230.530,00 |
| 21.04.2025 | 54,96 | 55,27 | 53,68 | 54,17 | -0,81% | 162.291,00 |
| 17.04.2025 | 54,27 | 54,96 | 54,14 | 54,61 | 0,44% | 204.187,00 |
| 16.04.2025 | 55,79 | 55,79 | 54,30 | 54,37 | -1,57% | 265.576,00 |
| 15.04.2025 | 55,41 | 55,97 | 55,20 | 55,24 | -0,23% | 323.979,00 |
| 14.04.2025 | 53,42 | 55,51 | 53,14 | 55,36 | 3,63% | 325.491,00 |
| 11.04.2025 | 51,67 | 53,90 | 51,21 | 53,42 | 3,30% | 645.933,00 |
| 10.04.2025 | 50,65 | 52,21 | 50,65 | 51,72 | 1,50% | 539.409,00 |
| 09.04.2025 | 50,51 | 52,67 | 49,46 | 50,95 | 0,01% | 314.620,00 |
| 08.04.2025 | 51,77 | 52,42 | 50,55 | 50,95 | -0,63% | 373.616,00 |
| 07.04.2025 | 53,29 | 53,29 | 50,98 | 51,27 | -4,17% | 369.282,00 |
| 04.04.2025 | 55,00 | 55,93 | 52,76 | 53,50 | -2,20% | 326.069,00 |
| 03.04.2025 | 53,63 | 55,70 | 53,56 | 54,71 | 1,55% | 412.502,00 |
| 02.04.2025 | 54,01 | 54,41 | 53,66 | 53,87 | -0,55% | 123.043,00 |
| 01.04.2025 | 53,40 | 54,78 | 53,40 | 54,17 | -0,93% | 239.494,00 |
| 31.03.2025 | 53,89 | 55,82 | 53,65 | 54,68 | 2,01% | 337.732,00 |
| 28.03.2025 | 52,31 | 53,77 | 52,01 | 53,60 | 2,52% | 284.333,00 |
| 27.03.2025 | 51,81 | 52,50 | 51,56 | 52,28 | 0,65% | 204.853,00 |
| 26.03.2025 | 51,18 | 52,14 | 51,18 | 51,94 | 1,48% | 192.986,00 |
| 25.03.2025 | 51,41 | 51,48 | 50,73 | 51,18 | -0,57% | 155.119,00 |
| 24.03.2025 | 51,59 | 51,96 | 51,00 | 51,48 | 0,13% | 176.161,00 |
| 21.03.2025 | 51,90 | 52,50 | 50,89 | 51,41 | -1,40% | 545.560,00 |
| 20.03.2025 | 52,04 | 52,51 | 51,91 | 52,14 | -0,65% | 200.792,00 |
| 19.03.2025 | 53,24 | 53,56 | 51,67 | 52,48 | -1,83% | 238.932,00 |
| 18.03.2025 | 53,68 | 54,58 | 53,21 | 53,46 | -0,82% | 204.869,00 |
| 17.03.2025 | 54,24 | 54,96 | 53,65 | 53,90 | -0,35% | 165.145,00 |
| 14.03.2025 | 53,52 | 54,33 | 52,57 | 54,09 | 1,07% | 175.346,00 |
| 13.03.2025 | 53,01 | 53,68 | 52,40 | 53,52 | 1,31% | 173.528,00 |
| 12.03.2025 | 54,69 | 54,69 | 52,79 | 52,83 | -3,74% | 230.503,00 |
| 11.03.2025 | 56,00 | 56,00 | 54,83 | 54,88 | -1,65% | 305.304,00 |
| 10.03.2025 | 55,47 | 56,50 | 55,23 | 55,80 | 0,59% | 217.216,00 |
| 07.03.2025 | 54,38 | 55,79 | 53,05 | 55,47 | 1,93% | 293.321,00 |
| 06.03.2025 | 53,90 | 54,42 | 52,83 | 54,42 | 0,35% | 294.740,00 |
| 05.03.2025 | 53,90 | 55,13 | 53,90 | 54,23 | -0,44% | 218.560,00 |
| 04.03.2025 | 54,05 | 55,03 | 53,70 | 54,47 | 0,22% | 234.758,00 |
| 03.03.2025 | 52,80 | 54,47 | 52,47 | 54,35 | 3,19% | 289.109,00 |
| 28.02.2025 | 52,49 | 53,50 | 52,18 | 52,67 | 0,71% | 267.633,00 |
| 27.02.2025 | 53,29 | 54,70 | 51,26 | 52,30 | -1,86% | 346.477,00 |
| 26.02.2025 | 53,86 | 54,15 | 52,94 | 53,29 | -1,77% | 370.744,00 |
| 25.02.2025 | 52,50 | 54,51 | 52,27 | 54,25 | 3,31% | 267.398,00 |
| 24.02.2025 | 53,04 | 53,71 | 52,28 | 52,51 | -0,45% | 218.631,00 |
| 21.02.2025 | 52,80 | 52,87 | 52,13 | 52,75 | 0,59% | 268.753,00 |
| 20.02.2025 | 52,30 | 53,19 | 52,03 | 52,44 | -0,63% | 322.146,00 |
| 19.02.2025 | 53,38 | 53,85 | 52,77 | 52,77 | -2,02% | 257.736,00 |
| 18.02.2025 | 52,36 | 54,22 | 52,01 | 53,86 | 2,86% | 341.660,00 |
| 14.02.2025 | 53,08 | 53,25 | 51,70 | 52,36 | -0,59% | 280.918,00 |
| 13.02.2025 | 52,01 | 52,76 | 51,74 | 52,67 | 1,09% | 144.299,00 |
| 12.02.2025 | 51,44 | 52,42 | 51,18 | 52,10 | -0,04% | 208.377,00 |
| 11.02.2025 | 50,50 | 52,12 | 50,35 | 52,12 | 2,78% | 295.998,00 |
| 10.02.2025 | 50,83 | 51,19 | 50,26 | 50,71 | -0,22% | 211.587,00 |
| 07.02.2025 | 51,58 | 51,58 | 50,64 | 50,82 | -1,87% | 187.581,00 |
| 06.02.2025 | 52,00 | 52,13 | 51,40 | 51,79 | -0,44% | 194.626,00 |