52,520$
1,93%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 51,27 | 52,64 | 51,27 | 52,52 | 1,93% | 13.746,00 |
| 15.05.2025 | 50,60 | 51,53 | 50,18 | 51,53 | 2,76% | 22.147,00 |
| 14.05.2025 | 51,10 | 51,10 | 48,97 | 50,14 | -0,58% | 26.628,00 |
| 13.05.2025 | 52,45 | 52,45 | 49,88 | 50,43 | -2,87% | 32.518,00 |
| 12.05.2025 | 53,02 | 53,05 | 51,79 | 51,92 | -2,20% | 47.824,00 |
| 09.05.2025 | 53,82 | 53,82 | 52,86 | 53,09 | -0,43% | 36.019,00 |
| 08.05.2025 | 54,40 | 54,49 | 53,25 | 53,32 | -2,29% | 58.858,00 |
| 07.05.2025 | 55,22 | 55,44 | 54,55 | 54,57 | -0,76% | 34.944,00 |
| 06.05.2025 | 53,80 | 55,75 | 53,80 | 54,99 | 0,24% | 20.274,00 |
| 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 | -0,62% | 204.090,00 |
| 30.04.2025 | 56,80 | 57,17 | 55,40 | 56,69 | -0,19% | 304.445,00 |
| 29.04.2025 | 55,04 | 57,01 | 54,28 | 56,80 | 6,15% | 262.889,00 |
| 28.04.2025 | 53,87 | 53,87 | 52,76 | 53,51 | -0,48% | 248.919,00 |
| 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% | 335.826,00 |
| 22.04.2025 | 54,85 | 55,34 | 54,06 | 55,23 | 1,96% | 230.529,00 |
| 21.04.2025 | 54,96 | 55,27 | 53,68 | 54,17 | -0,81% | 162.256,00 |
| 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% | 265.558,00 |
| 15.04.2025 | 55,41 | 55,97 | 55,20 | 55,24 | -0,23% | 323.977,00 |
| 14.04.2025 | 53,42 | 55,51 | 53,14 | 55,36 | 3,63% | 325.469,00 |
| 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% | 475.788,00 |
| 09.04.2025 | 50,51 | 52,67 | 49,46 | 50,95 | 0,01% | 314.615,00 |
| 08.04.2025 | 51,77 | 52,42 | 50,55 | 50,95 | -0,63% | 327.216,00 |
| 07.04.2025 | 53,29 | 53,29 | 50,96 | 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% | 412.203,00 |
| 02.04.2025 | 54,01 | 54,41 | 53,66 | 53,87 | -0,55% | 123.042,00 |
| 01.04.2025 | 53,40 | 54,78 | 53,40 | 54,17 | -0,93% | 239.492,00 |
| 31.03.2025 | 53,89 | 55,82 | 53,65 | 54,68 | 2,01% | 326.228,00 |
| 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% | 204.712,00 |
| 26.03.2025 | 51,18 | 52,14 | 51,18 | 51,94 | 1,48% | 192.945,00 |
| 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% | 176.038,00 |
| 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% | 158.991,00 |
| 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% | 204.868,00 |
| 17.03.2025 | 54,24 | 54,96 | 53,65 | 53,90 | -0,35% | 165.049,00 |
| 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 | -1,75% | 305.280,00 |
| 10.03.2025 | 55,47 | 56,50 | 55,23 | 55,86 | 0,70% | 217.212,00 |
| 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% | 294.736,00 |
| 05.03.2025 | 53,90 | 55,13 | 53,90 | 54,23 | -0,44% | 218.515,00 |
| 04.03.2025 | 54,05 | 55,03 | 53,70 | 54,47 | 0,17% | 234.758,00 |
| 03.03.2025 | 52,80 | 54,47 | 52,47 | 54,38 | 3,25% | 288.838,00 |
| 28.02.2025 | 52,49 | 53,50 | 52,18 | 52,67 | 0,66% | 267.633,00 |
| 27.02.2025 | 53,29 | 54,70 | 51,26 | 52,33 | -1,81% | 346.474,00 |
| 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% | 267.022,00 |
| 24.02.2025 | 53,04 | 53,71 | 52,28 | 52,51 | -0,45% | 218.334,00 |
| 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% | 282.245,00 |
| 19.02.2025 | 53,38 | 53,85 | 52,77 | 52,77 | -2,02% | 214.547,00 |
| 18.02.2025 | 52,36 | 54,22 | 52,01 | 53,86 | 2,86% | 307.286,00 |
| 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% | 208.371,00 |
| 11.02.2025 | 50,50 | 52,12 | 50,35 | 52,12 | 2,78% | 234.697,00 |
| 10.02.2025 | 50,83 | 51,19 | 50,26 | 50,71 | -0,22% | 211.548,00 |
| 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% | 194.622,00 |
| 05.02.2025 | 51,82 | 52,43 | 51,54 | 52,02 | 0,56% | 184.174,00 |
| 04.02.2025 | 51,60 | 51,97 | 50,77 | 51,73 | -0,70% | 355.191,00 |
| 03.02.2025 | 51,00 | 52,65 | 50,58 | 52,10 | 3,71% | 425.621,00 |
| 31.01.2025 | 49,50 | 50,85 | 49,11 | 50,23 | 1,23% | 798.567,00 |
| 30.01.2025 | 50,00 | 50,38 | 49,49 | 49,62 | -0,08% | 294.614,00 |
| 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% | 334.455,00 |
| 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% | 205.352,00 |
| 22.01.2025 | 47,84 | 47,85 | 45,76 | 46,08 | -4,44% | 275.951,00 |
| 21.01.2025 | 48,51 | 49,08 | 47,97 | 48,22 | 0,40% | 226.635,00 |
| 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% | 145.028,00 |
| 14.01.2025 | 45,90 | 46,27 | 45,71 | 46,19 | 0,76% | 163.673,00 |
| 13.01.2025 | 45,51 | 46,16 | 44,91 | 45,84 | 0,81% | 217.166,00 |
| 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% | 200.656,00 |
| 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% | 249.253,00 |
| 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% | 166.161,00 |
| 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% | 242.519,00 |
| 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% | 249.026,00 |
| 20.12.2024 | 50,72 | 51,93 | 50,03 | 50,20 | -1,67% | 1.103.891,00 |