57,290$
-2,29%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 57,95 | 58,38 | 57,08 | 57,25 | -2,35% | 82.048,00 |
| 09.03.2026 | 57,92 | 58,91 | 57,29 | 58,63 | 0,65% | 108.920,00 |
| 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 | -2,52% | 95.438,00 |
| 04.03.2026 | 56,35 | 58,45 | 56,10 | 57,94 | 2,55% | 205.998,00 |
| 03.03.2026 | 53,15 | 56,94 | 53,15 | 56,50 | 3,61% | 1.013.006,00 |
| 02.03.2026 | 53,63 | 54,99 | 53,23 | 54,53 | 1,43% | 22.398,00 |
| 27.02.2026 | 54,43 | 55,06 | 53,57 | 53,76 | -0,46% | 137.315,00 |
| 26.02.2026 | 53,44 | 55,58 | 53,11 | 54,01 | -1,84% | 47.530,00 |
| 25.02.2026 | 55,05 | 55,40 | 53,72 | 55,02 | 0,42% | 65.565,00 |
| 24.02.2026 | 55,38 | 55,42 | 54,50 | 54,79 | -0,63% | 75.308,00 |
| 23.02.2026 | 55,38 | 55,68 | 54,35 | 55,14 | -0,09% | 40.480,00 |
| 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 | 0,92% | 90.671,00 |
| 18.02.2026 | 54,00 | 55,13 | 54,00 | 54,62 | 0,22% | 32.378,00 |
| 17.02.2026 | 55,27 | 55,61 | 54,34 | 54,50 | -0,75% | 48.253,00 |
| 13.02.2026 | 53,78 | 54,95 | 53,73 | 54,91 | 2,71% | 30.281,00 |
| 12.02.2026 | 52,75 | 53,85 | 52,25 | 53,46 | 2,83% | 31.889,00 |
| 11.02.2026 | 52,25 | 52,58 | 51,95 | 51,99 | -0,44% | 20.538,00 |
| 10.02.2026 | 50,88 | 52,70 | 50,88 | 52,22 | 1,89% | 37.764,00 |
| 09.02.2026 | 51,86 | 51,86 | 50,91 | 51,25 | -2,19% | 59.284,00 |
| 06.02.2026 | 53,51 | 53,86 | 52,13 | 52,40 | -2,25% | 42.998,00 |
| 05.02.2026 | 53,16 | 53,92 | 53,16 | 53,61 | 1,31% | 270.882,00 |
| 04.02.2026 | 53,19 | 53,43 | 52,53 | 52,91 | 0,49% | 36.247,00 |
| 03.02.2026 | 52,71 | 53,38 | 52,40 | 52,65 | 0,15% | 36.874,00 |
| 02.02.2026 | 52,02 | 52,74 | 51,70 | 52,57 | 1,08% | 37.927,00 |
| 30.01.2026 | 51,69 | 52,20 | 51,15 | 52,01 | 0,15% | 42.920,00 |
| 29.01.2026 | 51,20 | 52,09 | 51,13 | 51,93 | 1,19% | 34.722,00 |
| 28.01.2026 | 52,82 | 52,82 | 51,00 | 51,32 | -2,04% | 53.588,00 |
| 27.01.2026 | 52,10 | 53,26 | 52,07 | 52,39 | -0,63% | 19.028,00 |
| 26.01.2026 | 53,04 | 53,68 | 52,70 | 52,72 | 0,86% | 16.509,00 |
| 23.01.2026 | 52,36 | 52,70 | 52,02 | 52,27 | -0,65% | 21.649,00 |
| 22.01.2026 | 52,94 | 52,98 | 52,36 | 52,61 | -0,40% | 26.444,00 |
| 21.01.2026 | 53,02 | 53,56 | 52,55 | 52,82 | 0,32% | 34.984,00 |
| 20.01.2026 | 53,14 | 53,21 | 52,19 | 52,65 | -1,86% | 41.304,00 |
| 16.01.2026 | 53,76 | 54,22 | 53,40 | 53,65 | -0,76% | 54.494,00 |
| 15.01.2026 | 53,64 | 54,76 | 53,58 | 54,06 | 0,58% | 49.331,00 |
| 14.01.2026 | 52,58 | 53,92 | 52,12 | 53,75 | 3,19% | 55.297,00 |
| 13.01.2026 | 51,70 | 52,13 | 51,22 | 52,09 | 0,52% | 45.485,00 |
| 12.01.2026 | 51,71 | 52,64 | 51,46 | 51,82 | 0,37% | 33.530,00 |
| 09.01.2026 | 50,90 | 51,72 | 50,90 | 51,63 | 2,18% | 40.795,00 |
| 08.01.2026 | 50,47 | 51,26 | 50,46 | 50,53 | 0,02% | 22.057,00 |
| 07.01.2026 | 50,60 | 50,80 | 49,55 | 50,52 | -0,28% | 39.011,00 |
| 06.01.2026 | 49,66 | 50,80 | 49,49 | 50,66 | 1,62% | 31.918,00 |
| 05.01.2026 | 48,96 | 50,15 | 48,75 | 49,85 | 1,28% | 37.127,00 |
| 02.01.2026 | 48,84 | 49,41 | 48,47 | 49,22 | 0,41% | 30.913,00 |
| 31.12.2025 | 49,30 | 49,48 | 48,96 | 49,02 | -0,53% | 28.197,00 |
| 30.12.2025 | 48,86 | 50,09 | 48,86 | 49,28 | 0,78% | 50.816,00 |
| 29.12.2025 | 49,17 | 49,23 | 48,65 | 48,90 | 0,08% | 15.778,00 |
| 26.12.2025 | 49,45 | 49,47 | 48,65 | 48,86 | -1,09% | 39.117,00 |
| 24.12.2025 | 49,46 | 49,81 | 49,03 | 49,40 | -0,08% | 18.336,00 |
| 23.12.2025 | 49,68 | 49,90 | 49,28 | 49,44 | -0,78% | 45.054,00 |
| 22.12.2025 | 49,73 | 50,05 | 48,86 | 49,83 | 1,83% | 39.582,00 |
| 19.12.2025 | 50,19 | 50,19 | 48,70 | 48,94 | -2,01% | 59.745,00 |
| 18.12.2025 | 50,03 | 50,33 | 49,72 | 49,94 | -0,21% | 49.288,00 |
| 17.12.2025 | 48,96 | 50,41 | 48,96 | 50,05 | 1,37% | 28.622,00 |
| 16.12.2025 | 48,89 | 49,45 | 48,59 | 49,37 | 1,04% | 79.037,00 |
| 15.12.2025 | 48,74 | 49,46 | 47,90 | 48,86 | -0,36% | 56.790,00 |
| 12.12.2025 | 48,48 | 49,17 | 48,41 | 49,04 | 1,08% | 27.939,00 |
| 11.12.2025 | 48,27 | 48,88 | 48,09 | 48,51 | 1,15% | 43.687,00 |
| 10.12.2025 | 47,71 | 48,26 | 46,73 | 47,96 | 2,93% | 60.951,00 |
| 09.12.2025 | 46,46 | 47,54 | 46,42 | 46,60 | -0,01% | 38.134,00 |
| 08.12.2025 | 47,77 | 47,77 | 46,39 | 46,60 | -2,79% | 47.986,00 |
| 05.12.2025 | 47,47 | 48,16 | 47,13 | 47,94 | 0,88% | 76.538,00 |
| 04.12.2025 | 47,88 | 48,38 | 47,41 | 47,52 | -0,95% | 92.720,00 |
| 03.12.2025 | 47,55 | 48,08 | 47,15 | 47,98 | 1,13% | 43.051,00 |
| 02.12.2025 | 46,66 | 47,85 | 46,39 | 47,44 | 1,52% | 62.252,00 |
| 01.12.2025 | 46,18 | 46,84 | 45,99 | 46,73 | 0,65% | 9.173,00 |
| 28.11.2025 | 46,30 | 46,51 | 45,92 | 46,43 | -0,04% | 23.934,00 |
| 26.11.2025 | 46,00 | 46,78 | 45,71 | 46,45 | 0,89% | 113.259,00 |
| 25.11.2025 | 45,48 | 46,25 | 45,45 | 46,04 | 2,42% | 34.806,00 |
| 24.11.2025 | 44,41 | 45,13 | 44,16 | 44,95 | 0,56% | 37.759,00 |
| 21.11.2025 | 44,96 | 45,15 | 43,97 | 44,70 | 0,63% | 49.621,00 |
| 20.11.2025 | 44,80 | 45,14 | 44,26 | 44,42 | -0,02% | 25.050,00 |
| 19.11.2025 | 46,54 | 46,54 | 44,37 | 44,43 | -3,24% | 45.885,00 |
| 18.11.2025 | 47,28 | 47,28 | 45,84 | 45,92 | -2,41% | 31.526,00 |
| 17.11.2025 | 47,25 | 47,68 | 47,00 | 47,06 | -0,66% | 17.214,00 |
| 14.11.2025 | 47,72 | 47,72 | 46,82 | 47,37 | -0,14% | 21.055,00 |
| 13.11.2025 | 46,75 | 47,58 | 46,49 | 47,44 | 1,05% | 21.547,00 |
| 12.11.2025 | 47,15 | 47,19 | 46,41 | 46,94 | -0,31% | 57.049,00 |
| 11.11.2025 | 46,87 | 47,53 | 46,73 | 47,09 | 0,87% | 23.000,00 |
| 10.11.2025 | 47,10 | 47,10 | 46,23 | 46,68 | -2,04% | 23.219,00 |
| 07.11.2025 | 47,60 | 48,01 | 47,18 | 47,65 | 0,80% | 29.433,00 |
| 06.11.2025 | 47,30 | 47,90 | 47,01 | 47,27 | -0,19% | 28.336,00 |
| 05.11.2025 | 48,94 | 48,94 | 47,35 | 47,36 | -0,40% | 25.004,00 |
| 04.11.2025 | 46,49 | 47,71 | 46,35 | 47,55 | 2,90% | 49.964,00 |
| 03.11.2025 | 45,95 | 46,34 | 45,30 | 46,21 | -0,17% | 29.030,00 |
| 31.10.2025 | 45,94 | 46,30 | 45,35 | 46,29 | 0,33% | 68.186,00 |
| 30.10.2025 | 46,66 | 47,50 | 45,75 | 46,14 | -0,82% | 37.625,00 |
| 29.10.2025 | 49,31 | 49,31 | 46,27 | 46,52 | -5,72% | 40.863,00 |
| 28.10.2025 | 49,32 | 49,75 | 48,06 | 49,34 | -3,29% | 161.609,00 |
| 27.10.2025 | 50,46 | 51,18 | 50,01 | 51,02 | 0,61% | 32.586,00 |
| 24.10.2025 | 50,57 | 50,97 | 50,45 | 50,71 | -0,08% | 15.835,00 |
| 23.10.2025 | 50,36 | 50,76 | 49,60 | 50,75 | 0,89% | 28.452,00 |
| 22.10.2025 | 50,51 | 51,15 | 49,86 | 50,30 | -1,14% | 41.103,00 |
| 21.10.2025 | 50,60 | 50,95 | 49,96 | 50,88 | 1,30% | 52.902,00 |
| 17.10.2025 | 49,97 | 50,59 | 49,75 | 50,23 | 0,61% | 27.418,00 |
| 16.10.2025 | 49,06 | 49,98 | 48,93 | 49,92 | 2,19% | 71.371,00 |
| 15.10.2025 | 47,72 | 48,90 | 47,70 | 48,85 | 2,15% | 31.135,00 |
| 14.10.2025 | 48,01 | 48,67 | 47,80 | 47,82 | 0,02% | 36.643,00 |