50,933$
1,75%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 50,33 | 51,12 | 50,33 | 50,93 | 1,73% | - |
| 21.08.2025 | 50,31 | 50,63 | 49,88 | 50,06 | -0,16% | - |
| 20.08.2025 | 49,78 | 50,90 | 49,78 | 50,14 | -0,57% | - |
| 19.08.2025 | 49,95 | 50,47 | 49,93 | 50,43 | 1,36% | - |
| 18.08.2025 | 50,43 | 50,43 | 49,75 | 49,75 | -0,53% | - |
| 15.08.2025 | 50,05 | 50,17 | 49,81 | 50,02 | 0,30% | - |
| 14.08.2025 | 50,30 | 50,34 | 49,63 | 49,87 | -0,81% | - |
| 13.08.2025 | 49,99 | 50,76 | 49,99 | 50,28 | 0,57% | - |
| 12.08.2025 | 50,07 | 50,19 | 49,62 | 49,99 | 0,27% | - |
| 11.08.2025 | 50,01 | 50,01 | 49,64 | 49,85 | -0,72% | - |
| 08.08.2025 | 50,49 | 50,55 | 50,11 | 50,22 | -0,01% | - |
| 07.08.2025 | 49,64 | 50,30 | 49,50 | 50,22 | 1,38% | - |
| 06.08.2025 | 49,76 | 49,98 | 49,51 | 49,54 | -0,05% | - |
| 05.08.2025 | 49,59 | 49,97 | 49,46 | 49,56 | -0,45% | - |
| 04.08.2025 | 49,44 | 50,16 | 49,38 | 49,78 | 0,67% | - |
| 01.08.2025 | 48,60 | 49,82 | 48,60 | 49,45 | 2,43% | - |
| 31.07.2025 | 48,79 | 48,97 | 48,23 | 48,28 | -1,26% | - |
| 30.07.2025 | 49,20 | 49,20 | 48,20 | 48,89 | 0,78% | - |
| 29.07.2025 | 48,19 | 49,11 | 47,64 | 48,51 | 1,47% | - |
| 28.07.2025 | 48,94 | 48,94 | 47,69 | 47,81 | -1,53% | - |
| 25.07.2025 | 49,65 | 49,65 | 48,53 | 48,56 | -1,72% | - |
| 24.07.2025 | 50,50 | 50,54 | 49,41 | 49,41 | -1,99% | - |
| 23.07.2025 | 51,12 | 51,17 | 49,82 | 50,41 | -1,05% | - |
| 22.07.2025 | 50,87 | 52,06 | 50,82 | 50,94 | 0,34% | - |
| 21.07.2025 | 50,95 | 51,24 | 50,61 | 50,77 | 1,02% | - |
| 18.07.2025 | 50,75 | 51,26 | 50,23 | 50,26 | -0,48% | - |
| 17.07.2025 | 50,44 | 50,75 | 50,29 | 50,50 | 0,49% | - |
| 16.07.2025 | 50,59 | 50,94 | 50,06 | 50,25 | 0,16% | - |
| 15.07.2025 | 52,05 | 52,19 | 50,17 | 50,17 | -3,40% | - |
| 14.07.2025 | 51,10 | 51,94 | 51,09 | 51,94 | 1,78% | - |
| 11.07.2025 | 51,58 | 51,58 | 50,60 | 51,03 | -0,77% | - |
| 10.07.2025 | 51,45 | 52,23 | 51,34 | 51,43 | -0,01% | - |
| 09.07.2025 | 51,27 | 51,55 | 51,05 | 51,44 | -0,65% | - |
| 08.07.2025 | 51,41 | 52,19 | 51,41 | 51,77 | -1,09% | - |
| 07.07.2025 | 53,28 | 53,28 | 52,29 | 52,34 | -0,92% | - |
| 03.07.2025 | 53,29 | 53,29 | 52,66 | 52,83 | -0,71% | - |
| 02.07.2025 | 53,29 | 53,52 | 52,86 | 53,21 | -0,46% | - |
| 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 |