49,650$
-2,01%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 51,09 | 51,09 | 49,08 | 49,66 | -1,99% | 493.682,00 |
| 28.01.2025 | 49,67 | 53,05 | 49,41 | 50,67 | 3,30% | 628.431,00 |
| 27.01.2025 | 46,59 | 49,12 | 46,46 | 49,05 | 6,47% | 334.492,00 |
| 24.01.2025 | 46,12 | 46,46 | 45,87 | 46,07 | -0,50% | 161.902,00 |
| 23.01.2025 | 46,06 | 46,36 | 45,43 | 46,30 | 0,48% | 218.937,00 |
| 22.01.2025 | 47,84 | 47,85 | 45,76 | 46,08 | -4,44% | 279.583,00 |
| 21.01.2025 | 48,51 | 49,08 | 47,97 | 48,22 | 0,40% | 320.142,00 |
| 17.01.2025 | 48,13 | 48,45 | 47,78 | 48,03 | 0,10% | 271.480,00 |
| 16.01.2025 | 46,38 | 47,99 | 46,38 | 47,98 | 3,07% | 191.849,00 |
| 15.01.2025 | 46,48 | 46,83 | 46,23 | 46,55 | 0,78% | 145.036,00 |
| 14.01.2025 | 45,90 | 46,27 | 45,71 | 46,19 | 0,76% | 163.675,00 |
| 13.01.2025 | 45,51 | 46,16 | 44,91 | 45,84 | 0,81% | 262.211,00 |
| 10.01.2025 | 46,20 | 46,28 | 45,15 | 45,47 | -1,73% | 276.882,00 |
| 08.01.2025 | 46,75 | 47,00 | 45,96 | 46,27 | -1,17% | 219.396,00 |
| 07.01.2025 | 47,15 | 47,53 | 46,20 | 46,82 | -0,70% | 218.951,00 |
| 06.01.2025 | 48,44 | 48,60 | 47,05 | 47,15 | -2,32% | 201.268,00 |
| 03.01.2025 | 49,15 | 49,27 | 48,00 | 48,27 | -0,88% | 229.546,00 |
| 02.01.2025 | 49,46 | 49,73 | 48,67 | 48,70 | -1,06% | 249.257,00 |
| 31.12.2024 | 49,57 | 49,75 | 48,88 | 49,22 | -0,67% | 255.323,00 |
| 30.12.2024 | 49,18 | 49,77 | 48,78 | 49,55 | 0,34% | 276.320,00 |
| 27.12.2024 | 49,76 | 50,09 | 49,09 | 49,38 | -1,16% | 220.794,00 |
| 26.12.2024 | 49,26 | 50,05 | 48,94 | 49,96 | 0,85% | 355.819,00 |
| 24.12.2024 | 48,96 | 49,74 | 48,87 | 49,54 | 0,96% | 92.576,00 |
| 23.12.2024 | 50,00 | 50,39 | 48,83 | 49,07 | -2,25% | 309.626,00 |
| 20.12.2024 | 50,72 | 51,93 | 50,03 | 50,20 | -1,67% | 1.103.891,00 |
| 19.12.2024 | 51,35 | 51,96 | 50,95 | 51,05 | -0,08% | 311.072,00 |
| 18.12.2024 | 53,51 | 53,63 | 51,00 | 51,09 | -4,45% | 202.069,00 |
| 17.12.2024 | 53,93 | 54,54 | 53,43 | 53,47 | -0,80% | 173.896,00 |
| 16.12.2024 | 54,42 | 55,05 | 53,74 | 53,90 | -0,79% | 211.907,00 |
| 13.12.2024 | 53,28 | 54,41 | 53,18 | 54,33 | 1,46% | 162.107,00 |
| 12.12.2024 | 53,24 | 53,91 | 53,19 | 53,55 | 0,64% | 200.928,00 |
| 11.12.2024 | 53,88 | 53,88 | 52,98 | 53,21 | -0,88% | 254.341,00 |
| 10.12.2024 | 53,14 | 53,96 | 52,72 | 53,68 | 1,02% | 176.096,00 |
| 09.12.2024 | 53,08 | 53,98 | 52,69 | 53,14 | 0,28% | 168.750,00 |
| 06.12.2024 | 53,31 | 53,31 | 52,52 | 52,99 | -0,21% | 105.879,00 |
| 05.12.2024 | 52,66 | 53,20 | 52,02 | 53,10 | 0,76% | 148.636,00 |
| 04.12.2024 | 53,87 | 53,96 | 51,90 | 52,70 | -2,64% | 299.595,00 |
| 03.12.2024 | 55,11 | 55,22 | 54,01 | 54,13 | -1,92% | 158.051,00 |
| 02.12.2024 | 55,81 | 55,81 | 54,63 | 55,19 | -0,95% | 144.843,00 |
| 29.11.2024 | 55,58 | 56,18 | 55,58 | 55,72 | 0,80% | 96.968,00 |
| 27.11.2024 | 55,53 | 56,23 | 55,20 | 55,28 | 0,27% | 289.229,00 |
| 26.11.2024 | 55,76 | 56,04 | 54,88 | 55,13 | -1,24% | 312.614,00 |
| 25.11.2024 | 56,18 | 56,98 | 55,64 | 55,82 | 0,11% | 366.879,00 |
| 22.11.2024 | 55,35 | 56,17 | 55,35 | 55,76 | 0,74% | 388.742,00 |
| 21.11.2024 | 55,14 | 55,58 | 54,67 | 55,35 | 0,64% | 259.086,00 |
| 20.11.2024 | 55,40 | 55,70 | 54,62 | 55,00 | -0,27% | 151.864,00 |
| 19.11.2024 | 54,72 | 55,26 | 53,91 | 55,15 | 0,64% | 189.893,00 |
| 18.11.2024 | 54,81 | 55,69 | 54,67 | 54,80 | 0,00% | 185.989,00 |
| 15.11.2024 | 54,36 | 54,94 | 54,14 | 54,80 | 1,78% | 153.764,00 |
| 14.11.2024 | 54,31 | 54,36 | 53,58 | 53,84 | -1,14% | 186.680,00 |
| 13.11.2024 | 55,20 | 55,30 | 54,24 | 54,46 | -1,16% | 115.909,00 |
| 12.11.2024 | 55,70 | 56,49 | 54,95 | 55,10 | -1,08% | 131.589,00 |
| 11.11.2024 | 56,07 | 56,66 | 55,61 | 55,70 | -0,29% | 119.254,00 |
| 08.11.2024 | 56,78 | 56,88 | 55,73 | 55,86 | 0,00% | 278.995,00 |
| 07.11.2024 | 56,78 | 56,88 | 55,73 | 55,86 | -1,27% | 278.995,00 |
| 06.11.2024 | 56,50 | 57,13 | 55,03 | 56,58 | 1,18% | 303.324,00 |
| 05.11.2024 | 54,78 | 56,19 | 54,36 | 55,92 | 2,61% | 156.612,00 |
| 04.11.2024 | 54,51 | 54,97 | 54,05 | 54,50 | -0,71% | 156.930,00 |
| 01.11.2024 | 56,22 | 56,22 | 54,66 | 54,89 | -1,38% | 221.035,00 |
| 31.10.2024 | 55,83 | 56,36 | 54,92 | 55,66 | 0,38% | 323.996,00 |
| 30.10.2024 | 56,32 | 56,63 | 54,90 | 55,45 | -1,30% | 180.260,00 |
| 29.10.2024 | 57,06 | 57,20 | 56,07 | 56,18 | -2,74% | 203.834,00 |
| 28.10.2024 | 56,96 | 58,91 | 56,50 | 57,76 | 2,38% | 229.483,00 |
| 25.10.2024 | 56,82 | 57,29 | 56,15 | 56,42 | 0,04% | 222.855,00 |
| 24.10.2024 | 58,77 | 58,77 | 56,21 | 56,40 | -3,74% | 513.616,00 |
| 23.10.2024 | 58,80 | 59,45 | 58,22 | 58,59 | -0,31% | 1.207.156,00 |
| 22.10.2024 | 58,74 | 59,50 | 58,36 | 58,77 | -0,89% | 343.610,00 |
| 21.10.2024 | 59,66 | 59,93 | 58,82 | 59,30 | -0,45% | 152.354,00 |
| 18.10.2024 | 59,56 | 59,92 | 59,18 | 59,57 | 0,03% | 251.044,00 |
| 17.10.2024 | 60,06 | 60,33 | 59,24 | 59,55 | -1,37% | 184.517,00 |
| 16.10.2024 | 59,58 | 60,56 | 59,41 | 60,38 | 1,94% | 154.830,00 |
| 15.10.2024 | 58,81 | 60,07 | 58,73 | 59,23 | 1,25% | 174.923,00 |
| 14.10.2024 | 57,79 | 59,06 | 57,64 | 58,50 | 1,83% | 80.109,00 |
| 11.10.2024 | 56,40 | 57,53 | 56,40 | 57,45 | 1,92% | 74.976,00 |
| 10.10.2024 | 56,38 | 56,70 | 55,89 | 56,37 | -0,42% | 143.981,00 |
| 09.10.2024 | 56,74 | 57,37 | 56,28 | 56,61 | -0,44% | 141.322,00 |
| 08.10.2024 | 57,12 | 57,20 | 56,72 | 56,86 | -0,54% | 81.966,00 |
| 07.10.2024 | 58,09 | 58,09 | 56,55 | 57,17 | -1,75% | 161.330,00 |
| 04.10.2024 | 57,22 | 58,21 | 56,63 | 58,19 | 1,61% | 160.993,00 |
| 03.10.2024 | 57,71 | 57,86 | 57,02 | 57,27 | -0,75% | 136.414,00 |
| 02.10.2024 | 58,21 | 58,70 | 57,68 | 57,70 | -1,37% | 114.758,00 |
| 01.10.2024 | 58,15 | 58,81 | 57,84 | 58,50 | 0,67% | 140.453,00 |
| 30.09.2024 | 57,75 | 58,20 | 57,29 | 58,11 | 1,10% | 159.102,00 |
| 27.09.2024 | 57,43 | 57,97 | 57,17 | 57,48 | 0,93% | 110.935,00 |
| 26.09.2024 | 57,19 | 57,94 | 56,87 | 56,95 | -0,58% | 121.762,00 |
| 25.09.2024 | 58,06 | 58,06 | 56,86 | 57,28 | -0,78% | 136.643,00 |
| 24.09.2024 | 58,56 | 58,89 | 57,71 | 57,73 | -1,80% | 98.842,00 |
| 23.09.2024 | 58,83 | 59,27 | 58,58 | 58,79 | 0,70% | 105.091,00 |
| 20.09.2024 | 59,66 | 59,75 | 58,16 | 58,38 | -2,65% | 526.376,00 |
| 19.09.2024 | 60,24 | 60,24 | 59,37 | 59,97 | -0,18% | 112.231,00 |
| 18.09.2024 | 60,94 | 61,19 | 60,00 | 60,08 | -1,25% | 136.107,00 |
| 17.09.2024 | 61,00 | 61,97 | 60,65 | 60,84 | 0,08% | 168.297,00 |
| 16.09.2024 | 60,15 | 60,82 | 60,06 | 60,79 | 1,93% | 166.435,00 |
| 13.09.2024 | 58,70 | 59,66 | 58,61 | 59,64 | 2,51% | 125.615,00 |
| 12.09.2024 | 58,24 | 58,53 | 58,00 | 58,18 | 0,00% | 130.962,00 |
| 11.09.2024 | 59,80 | 59,80 | 58,14 | 58,18 | -3,39% | 127.042,00 |
| 10.09.2024 | 59,26 | 60,44 | 59,26 | 60,22 | 1,93% | 146.707,00 |
| 09.09.2024 | 58,85 | 59,20 | 58,50 | 59,08 | 0,29% | 124.151,00 |
| 06.09.2024 | 59,68 | 59,85 | 58,81 | 58,91 | -0,59% | 110.474,00 |
| 05.09.2024 | 59,74 | 59,87 | 59,26 | 59,26 | 0,14% | 126.112,00 |