57,410$
4,65%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 57,78 | 58,39 | 57,09 | 58,05 | -2,31% | 1.053.809,00 |
| 16.04.2026 | 57,70 | 59,46 | 57,70 | 59,42 | 2,06% | 681.481,00 |
| 15.04.2026 | 58,16 | 58,40 | 56,99 | 58,22 | 0,21% | 511.181,00 |
| 14.04.2026 | 58,41 | 58,54 | 57,02 | 58,10 | -0,19% | 640.425,00 |
| 13.04.2026 | 59,57 | 59,67 | 56,84 | 58,21 | -2,45% | 808.734,00 |
| 10.04.2026 | 59,82 | 60,18 | 59,52 | 59,67 | -0,32% | 268.214,00 |
| 09.04.2026 | 58,03 | 59,87 | 58,01 | 59,86 | 2,85% | 526.616,00 |
| 08.04.2026 | 59,13 | 59,13 | 57,70 | 58,20 | -0,97% | 568.734,00 |
| 07.04.2026 | 58,81 | 59,51 | 58,69 | 58,77 | 0,00% | 491.046,00 |
| 06.04.2026 | 59,09 | 59,26 | 58,59 | 58,77 | -0,69% | 849.856,00 |
| 02.04.2026 | 58,92 | 59,69 | 58,36 | 59,18 | 1,27% | 535.026,00 |
| 01.04.2026 | 58,42 | 58,85 | 57,83 | 58,44 | -0,39% | 598.443,00 |
| 31.03.2026 | 59,29 | 59,39 | 57,81 | 58,67 | -0,51% | 1.018.818,00 |
| 30.03.2026 | 58,46 | 59,00 | 57,99 | 58,97 | 1,73% | 570.209,00 |
| 27.03.2026 | 57,74 | 58,42 | 57,65 | 57,97 | 0,10% | 558.676,00 |
| 26.03.2026 | 56,92 | 58,22 | 56,73 | 57,91 | 2,10% | 553.612,00 |
| 25.03.2026 | 56,68 | 57,68 | 55,92 | 56,72 | 0,48% | 528.097,00 |
| 24.03.2026 | 56,49 | 57,91 | 56,00 | 56,45 | -0,11% | 379.343,00 |
| 23.03.2026 | 56,58 | 57,34 | 56,02 | 56,51 | 0,37% | 469.642,00 |
| 20.03.2026 | 56,74 | 57,00 | 55,69 | 56,30 | -0,32% | 1.682.304,00 |
| 19.03.2026 | 56,61 | 57,10 | 55,88 | 56,48 | -0,91% | 493.699,00 |
| 18.03.2026 | 57,72 | 58,24 | 56,76 | 57,00 | -1,83% | 342.280,00 |
| 17.03.2026 | 59,00 | 59,00 | 57,76 | 58,06 | -1,06% | 390.962,00 |
| 16.03.2026 | 58,89 | 58,89 | 58,05 | 58,68 | -0,42% | 411.132,00 |
| 13.03.2026 | 58,65 | 58,99 | 57,91 | 58,93 | 2,74% | 396.801,00 |
| 12.03.2026 | 55,96 | 58,39 | 54,88 | 57,36 | 2,12% | 359.171,00 |
| 11.03.2026 | 57,12 | 57,87 | 55,80 | 56,17 | -1,95% | 915.169,00 |
| 10.03.2026 | 57,89 | 58,44 | 56,99 | 57,29 | -2,19% | 566.022,00 |
| 09.03.2026 | 58,12 | 58,93 | 57,00 | 58,57 | 0,63% | 630.881,00 |
| 06.03.2026 | 55,90 | 58,44 | 55,66 | 58,21 | 3,02% | 606.488,00 |
| 05.03.2026 | 56,96 | 57,62 | 56,11 | 56,50 | -2,42% | 752.176,00 |
| 04.03.2026 | 56,46 | 58,45 | 56,15 | 57,90 | 2,31% | 2.747.341,00 |
| 03.03.2026 | 55,14 | 57,00 | 53,95 | 56,59 | 4,01% | 2.729.180,00 |
| 02.03.2026 | 53,39 | 55,00 | 53,39 | 54,41 | 1,15% | 268.570,00 |
| 27.02.2026 | 54,06 | 55,18 | 53,56 | 53,79 | -0,39% | 520.556,00 |
| 26.02.2026 | 54,51 | 55,76 | 52,91 | 54,00 | -2,14% | 485.791,00 |
| 25.02.2026 | 54,76 | 55,41 | 53,72 | 55,18 | 0,62% | 361.366,00 |
| 24.02.2026 | 55,57 | 55,59 | 54,49 | 54,84 | -0,65% | 359.664,00 |
| 23.02.2026 | 55,41 | 55,73 | 54,38 | 55,20 | 0,02% | 285.094,00 |
| 20.02.2026 | 55,55 | 55,84 | 54,65 | 55,19 | 0,20% | 237.404,00 |
| 19.02.2026 | 54,62 | 55,67 | 54,01 | 55,08 | 0,95% | 410.903,00 |
| 18.02.2026 | 54,48 | 55,24 | 53,92 | 54,56 | 0,07% | 363.126,00 |
| 17.02.2026 | 55,15 | 55,76 | 54,32 | 54,52 | -0,67% | 252.729,00 |
| 13.02.2026 | 53,63 | 55,00 | 53,50 | 54,89 | 2,79% | 255.122,00 |
| 12.02.2026 | 52,50 | 53,90 | 52,33 | 53,40 | 2,73% | 216.840,00 |
| 11.02.2026 | 52,24 | 52,61 | 51,94 | 51,98 | -0,46% | 180.781,00 |
| 10.02.2026 | 51,14 | 52,70 | 50,91 | 52,22 | 1,81% | 199.587,00 |
| 09.02.2026 | 51,76 | 51,76 | 50,90 | 51,29 | -2,06% | 206.948,00 |
| 06.02.2026 | 53,73 | 53,94 | 52,15 | 52,37 | -2,29% | 276.650,00 |
| 05.02.2026 | 53,21 | 53,92 | 53,17 | 53,60 | 1,30% | 232.008,00 |
| 04.02.2026 | 53,10 | 53,43 | 52,47 | 52,91 | 0,40% | 263.515,00 |
| 03.02.2026 | 52,77 | 53,41 | 52,38 | 52,70 | 0,36% | 281.214,00 |
| 02.02.2026 | 52,48 | 52,76 | 51,65 | 52,51 | 0,90% | 336.908,00 |
| 30.01.2026 | 52,12 | 52,27 | 51,12 | 52,04 | 0,25% | 316.148,00 |
| 29.01.2026 | 51,41 | 52,15 | 51,13 | 51,91 | 1,27% | 273.193,00 |
| 28.01.2026 | 52,65 | 52,77 | 50,99 | 51,26 | -2,16% | 454.198,00 |
| 27.01.2026 | 52,72 | 53,32 | 52,05 | 52,39 | -0,63% | 197.369,00 |
| 26.01.2026 | 53,09 | 53,90 | 52,69 | 52,72 | 0,75% | 203.329,00 |
| 23.01.2026 | 52,52 | 52,72 | 51,97 | 52,33 | -0,48% | 218.911,00 |
| 22.01.2026 | 52,84 | 52,98 | 52,34 | 52,58 | -0,49% | 227.178,00 |
| 21.01.2026 | 52,72 | 53,64 | 52,52 | 52,84 | 0,32% | 207.054,00 |
| 20.01.2026 | 53,29 | 53,50 | 52,20 | 52,67 | -1,75% | 270.854,00 |
| 16.01.2026 | 54,05 | 54,29 | 53,36 | 53,61 | -0,78% | 714.027,00 |
| 15.01.2026 | 53,66 | 54,78 | 53,66 | 54,03 | 0,52% | 465.080,00 |
| 14.01.2026 | 52,19 | 53,93 | 52,04 | 53,75 | 3,15% | 403.718,00 |
| 13.01.2026 | 51,81 | 52,13 | 51,22 | 52,11 | 0,58% | 336.660,00 |
| 12.01.2026 | 51,72 | 52,64 | 51,11 | 51,81 | 0,43% | 330.451,00 |
| 09.01.2026 | 50,98 | 51,72 | 50,88 | 51,59 | 2,12% | 293.793,00 |
| 08.01.2026 | 50,16 | 51,26 | 50,16 | 50,52 | 0,00% | 298.509,00 |
| 07.01.2026 | 50,79 | 50,81 | 49,50 | 50,52 | -0,26% | 300.120,00 |
| 06.01.2026 | 49,76 | 50,80 | 49,50 | 50,65 | 1,58% | 349.725,00 |
| 05.01.2026 | 49,01 | 50,16 | 48,75 | 49,86 | 1,24% | 480.156,00 |
| 02.01.2026 | 48,79 | 49,41 | 48,32 | 49,25 | 0,53% | 284.666,00 |
| 31.12.2025 | 49,51 | 49,51 | 48,94 | 48,99 | -0,55% | 196.526,00 |
| 30.12.2025 | 48,92 | 50,17 | 48,71 | 49,26 | 0,76% | 373.269,00 |
| 29.12.2025 | 48,98 | 49,23 | 48,65 | 48,89 | 0,12% | 239.262,00 |
| 26.12.2025 | 49,54 | 49,74 | 48,63 | 48,83 | -1,15% | 259.834,00 |
| 24.12.2025 | 49,43 | 49,79 | 49,00 | 49,40 | -0,10% | 138.235,00 |
| 23.12.2025 | 49,82 | 49,90 | 49,28 | 49,45 | -0,70% | 325.611,00 |
| 22.12.2025 | 48,78 | 50,05 | 48,71 | 49,80 | 1,74% | 391.551,00 |
| 19.12.2025 | 50,08 | 50,43 | 48,67 | 48,95 | -2,00% | 1.218.392,00 |
| 18.12.2025 | 50,04 | 50,36 | 49,67 | 49,95 | -0,20% | 400.095,00 |
| 17.12.2025 | 49,16 | 50,41 | 49,16 | 50,05 | 1,40% | 321.432,00 |
| 16.12.2025 | 48,90 | 49,47 | 48,59 | 49,36 | 1,00% | 370.690,00 |
| 15.12.2025 | 49,05 | 49,58 | 47,85 | 48,87 | -0,37% | 318.130,00 |
| 12.12.2025 | 48,22 | 49,19 | 48,22 | 49,05 | 1,22% | 238.552,00 |
| 11.12.2025 | 48,28 | 48,93 | 47,99 | 48,46 | 1,06% | 409.704,00 |
| 10.12.2025 | 46,80 | 48,29 | 46,64 | 47,95 | 2,94% | 667.485,00 |
| 09.12.2025 | 46,66 | 47,58 | 46,39 | 46,58 | -0,02% | 339.304,00 |
| 08.12.2025 | 47,92 | 48,01 | 46,32 | 46,59 | -2,76% | 375.539,00 |
| 05.12.2025 | 47,61 | 48,15 | 47,04 | 47,91 | 0,82% | 585.302,00 |
| 04.12.2025 | 47,34 | 48,42 | 47,34 | 47,52 | -1,00% | 570.548,00 |
| 03.12.2025 | 47,30 | 48,10 | 47,15 | 48,00 | 1,16% | 534.908,00 |
| 02.12.2025 | 46,69 | 47,85 | 46,37 | 47,45 | 1,26% | 422.999,00 |
| 01.12.2025 | 46,37 | 47,10 | 45,98 | 46,86 | 0,93% | 421.864,00 |
| 28.11.2025 | 46,50 | 46,62 | 45,87 | 46,43 | 0,11% | 215.845,00 |
| 26.11.2025 | 45,88 | 46,80 | 45,77 | 46,38 | 0,69% | 1.256.422,00 |
| 25.11.2025 | 45,28 | 46,25 | 45,25 | 46,06 | 2,40% | 464.839,00 |
| 24.11.2025 | 44,73 | 45,18 | 44,16 | 44,98 | 0,54% | 561.674,00 |
| 21.11.2025 | 44,65 | 45,22 | 43,75 | 44,74 | 0,63% | 521.422,00 |