57,180$
-0,69%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 58,89 | 58,89 | 56,48 | 57,18 | -0,69% | 60.898,00 |
| 06.05.2026 | 58,29 | 58,29 | 56,67 | 57,58 | -0,72% | 64.366,00 |
| 05.05.2026 | 58,01 | 58,34 | 57,31 | 58,00 | 1,21% | 49.529,00 |
| 04.05.2026 | 56,26 | 57,88 | 56,26 | 57,31 | 0,94% | 32.431,00 |
| 01.05.2026 | 56,31 | 57,19 | 56,16 | 56,77 | 1,03% | 74.249,00 |
| 30.04.2026 | 58,07 | 58,54 | 55,88 | 56,19 | -2,50% | 52.660,00 |
| 29.04.2026 | 59,97 | 60,14 | 57,46 | 57,63 | -2,77% | 57.380,00 |
| 28.04.2026 | 60,77 | 60,77 | 59,20 | 59,27 | -0,52% | 44.176,00 |
| 27.04.2026 | 60,02 | 60,42 | 59,00 | 59,58 | -2,66% | 28.616,00 |
| 24.04.2026 | 61,74 | 61,74 | 60,99 | 61,21 | -0,24% | 5.539,00 |
| 23.04.2026 | 60,50 | 61,69 | 60,50 | 61,36 | 2,13% | 41.313,00 |
| 22.04.2026 | 59,72 | 60,80 | 59,21 | 60,08 | 1,32% | 76.490,00 |
| 21.04.2026 | 59,66 | 60,19 | 59,02 | 59,30 | -1,38% | 76.552,00 |
| 20.04.2026 | 58,72 | 60,65 | 58,72 | 60,13 | 3,73% | 48.033,00 |
| 17.04.2026 | 58,39 | 58,39 | 57,11 | 57,97 | -2,49% | 92.204,00 |
| 16.04.2026 | 58,25 | 59,45 | 57,86 | 59,45 | 2,09% | 72.741,00 |
| 15.04.2026 | 57,55 | 58,40 | 56,99 | 58,24 | 0,20% | 57.995,00 |
| 14.04.2026 | 58,60 | 58,60 | 57,02 | 58,12 | -0,14% | 63.589,00 |
| 13.04.2026 | 59,25 | 59,67 | 56,84 | 58,20 | -2,41% | 81.103,00 |
| 10.04.2026 | 59,78 | 60,19 | 59,50 | 59,64 | -0,33% | 34.268,00 |
| 09.04.2026 | 58,03 | 59,85 | 57,96 | 59,84 | 2,84% | 65.735,00 |
| 08.04.2026 | 58,77 | 59,79 | 57,87 | 58,19 | -0,94% | 71.722,00 |
| 07.04.2026 | 58,58 | 59,50 | 58,58 | 58,74 | -0,07% | 50.927,00 |
| 06.04.2026 | 59,00 | 59,30 | 58,63 | 58,78 | -0,66% | 23.641,00 |
| 02.04.2026 | 58,72 | 59,68 | 58,37 | 59,17 | 1,25% | 68.625,00 |
| 01.04.2026 | 58,36 | 58,76 | 57,88 | 58,44 | -0,43% | 54.877,00 |
| 31.03.2026 | 58,95 | 59,19 | 57,98 | 58,69 | -0,42% | 100.913,00 |
| 30.03.2026 | 58,61 | 59,00 | 58,10 | 58,94 | 1,69% | 30.290,00 |
| 27.03.2026 | 58,30 | 58,41 | 57,65 | 57,96 | 0,09% | 92.006,00 |
| 26.03.2026 | 56,87 | 58,16 | 56,86 | 57,91 | 2,14% | 108.387,00 |
| 25.03.2026 | 56,56 | 57,64 | 55,91 | 56,70 | 0,51% | 66.877,00 |
| 24.03.2026 | 56,51 | 57,91 | 55,99 | 56,41 | -0,14% | 55.875,00 |
| 23.03.2026 | 56,30 | 57,31 | 55,59 | 56,49 | 0,34% | 52.822,00 |
| 20.03.2026 | 56,01 | 56,77 | 55,69 | 56,30 | -0,28% | 120.768,00 |
| 19.03.2026 | 56,51 | 57,15 | 55,89 | 56,46 | -0,86% | 122.981,00 |
| 18.03.2026 | 57,58 | 57,91 | 55,72 | 56,95 | -1,86% | 48.832,00 |
| 17.03.2026 | 58,84 | 58,84 | 57,79 | 58,03 | -1,06% | 53.634,00 |
| 16.03.2026 | 58,86 | 58,86 | 58,07 | 58,65 | -0,56% | 49.092,00 |
| 13.03.2026 | 57,80 | 59,05 | 57,78 | 58,98 | 2,73% | 59.482,00 |
| 12.03.2026 | 56,46 | 58,35 | 55,22 | 57,41 | 2,23% | 40.042,00 |
| 11.03.2026 | 57,46 | 57,50 | 55,79 | 56,16 | -1,98% | 166.919,00 |
| 10.03.2026 | 57,95 | 58,38 | 57,08 | 57,29 | -2,14% | 84.536,00 |
| 09.03.2026 | 57,92 | 58,91 | 57,29 | 58,54 | 0,50% | 114.490,00 |
| 06.03.2026 | 55,65 | 58,44 | 55,56 | 58,25 | 3,13% | 98.142,00 |
| 05.03.2026 | 57,22 | 57,54 | 56,14 | 56,48 | -2,49% | 95.438,00 |
| 04.03.2026 | 56,35 | 58,45 | 56,10 | 57,92 | 2,51% | 209.178,00 |
| 03.03.2026 | 53,15 | 56,94 | 53,15 | 56,50 | 3,76% | 1.020.722,00 |
| 02.03.2026 | 53,63 | 54,99 | 53,23 | 54,46 | 1,25% | 24.838,00 |
| 27.02.2026 | 54,43 | 55,06 | 53,57 | 53,79 | -0,27% | 165.088,00 |
| 26.02.2026 | 53,44 | 55,58 | 53,11 | 53,93 | -2,15% | 49.297,00 |
| 25.02.2026 | 55,05 | 55,40 | 53,72 | 55,12 | 0,59% | 68.530,00 |
| 24.02.2026 | 55,38 | 55,42 | 54,50 | 54,79 | -0,76% | 75.308,00 |
| 23.02.2026 | 55,38 | 55,68 | 54,35 | 55,21 | 0,04% | 45.778,00 |
| 20.02.2026 | 55,27 | 55,85 | 54,78 | 55,19 | 0,13% | 26.393,00 |
| 19.02.2026 | 54,51 | 55,53 | 54,51 | 55,12 | 0,95% | 90.671,00 |
| 18.02.2026 | 54,00 | 55,13 | 54,00 | 54,60 | 0,15% | 32.451,00 |
| 17.02.2026 | 55,27 | 55,61 | 54,34 | 54,52 | -0,75% | 51.620,00 |
| 13.02.2026 | 53,78 | 54,95 | 53,73 | 54,93 | 2,75% | 31.013,00 |
| 12.02.2026 | 52,75 | 53,85 | 52,25 | 53,46 | 2,83% | 32.435,00 |
| 11.02.2026 | 52,25 | 52,58 | 51,95 | 51,99 | -0,39% | 20.546,00 |
| 10.02.2026 | 50,88 | 52,70 | 50,88 | 52,20 | 1,84% | 38.568,00 |
| 09.02.2026 | 51,86 | 51,86 | 50,91 | 51,25 | -2,18% | 59.288,00 |
| 06.02.2026 | 53,51 | 53,86 | 52,13 | 52,39 | -2,18% | 45.703,00 |
| 05.02.2026 | 53,16 | 53,92 | 53,16 | 53,56 | 1,25% | 274.333,00 |
| 04.02.2026 | 53,19 | 53,43 | 52,53 | 52,90 | 0,38% | 36.944,00 |
| 03.02.2026 | 52,71 | 53,38 | 52,40 | 52,70 | 0,32% | 36.988,00 |
| 02.02.2026 | 52,02 | 52,74 | 51,70 | 52,53 | 0,90% | 38.614,00 |
| 30.01.2026 | 51,69 | 52,20 | 51,15 | 52,06 | 0,31% | 43.118,00 |
| 29.01.2026 | 51,20 | 52,09 | 51,13 | 51,90 | 1,21% | 34.977,00 |
| 28.01.2026 | 52,82 | 52,82 | 51,00 | 51,28 | -2,03% | 54.064,00 |
| 27.01.2026 | 52,10 | 53,26 | 52,07 | 52,34 | -0,75% | 19.293,00 |
| 26.01.2026 | 53,04 | 53,68 | 52,70 | 52,74 | 0,79% | 18.007,00 |
| 23.01.2026 | 52,36 | 52,70 | 52,02 | 52,32 | -0,51% | 22.163,00 |
| 22.01.2026 | 52,94 | 52,98 | 52,36 | 52,59 | -0,44% | 26.886,00 |
| 21.01.2026 | 53,02 | 53,56 | 52,55 | 52,82 | 0,21% | 34.984,00 |
| 20.01.2026 | 53,14 | 53,21 | 52,19 | 52,71 | -1,73% | 41.678,00 |
| 16.01.2026 | 53,76 | 54,22 | 53,40 | 53,64 | -0,73% | 54.662,00 |
| 15.01.2026 | 53,64 | 54,76 | 53,58 | 54,04 | 0,53% | 49.420,00 |
| 14.01.2026 | 52,58 | 53,92 | 52,12 | 53,75 | 3,12% | 55.305,00 |
| 13.01.2026 | 51,70 | 52,13 | 51,22 | 52,12 | 0,59% | 45.823,00 |
| 12.01.2026 | 51,71 | 52,64 | 51,46 | 51,82 | 0,39% | 33.730,00 |
| 09.01.2026 | 50,90 | 51,72 | 50,90 | 51,62 | 2,08% | 41.385,00 |
| 08.01.2026 | 50,47 | 51,26 | 50,46 | 50,57 | 0,10% | 23.721,00 |
| 07.01.2026 | 50,60 | 50,80 | 49,55 | 50,52 | -0,30% | 39.011,00 |
| 06.01.2026 | 49,66 | 50,80 | 49,49 | 50,67 | 1,60% | 32.496,00 |
| 05.01.2026 | 48,96 | 50,15 | 48,75 | 49,87 | 1,32% | 38.517,00 |
| 02.01.2026 | 48,84 | 49,41 | 48,47 | 49,22 | 0,41% | 32.157,00 |
| 31.12.2025 | 49,30 | 49,48 | 48,96 | 49,02 | -0,49% | 31.769,00 |
| 30.12.2025 | 48,86 | 50,09 | 48,86 | 49,26 | 0,74% | 51.230,00 |
| 29.12.2025 | 49,17 | 49,23 | 48,65 | 48,90 | 0,14% | 16.097,00 |
| 26.12.2025 | 49,45 | 49,47 | 48,65 | 48,83 | -1,15% | 43.450,00 |
| 24.12.2025 | 49,46 | 49,81 | 49,03 | 49,40 | -0,12% | 18.341,00 |
| 23.12.2025 | 49,68 | 49,90 | 49,28 | 49,46 | -0,72% | 45.102,00 |
| 22.12.2025 | 49,73 | 50,05 | 48,86 | 49,82 | 1,81% | 40.444,00 |
| 19.12.2025 | 50,19 | 50,19 | 48,70 | 48,94 | -2,09% | 59.745,00 |
| 18.12.2025 | 50,03 | 50,33 | 49,72 | 49,98 | -0,22% | 50.660,00 |
| 17.12.2025 | 48,96 | 50,41 | 48,96 | 50,09 | 1,42% | 29.304,00 |
| 16.12.2025 | 48,89 | 49,45 | 48,59 | 49,39 | 1,04% | 79.344,00 |
| 15.12.2025 | 48,74 | 49,46 | 47,90 | 48,88 | -0,32% | 56.848,00 |
| 12.12.2025 | 48,48 | 49,17 | 48,41 | 49,04 | 1,14% | 27.939,00 |