47,000€
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,00 | 49,20 | 46,80 | 46,90 | -0,21% | - |
| 24.04.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -0,84% | - |
| 23.04.2025 | 47,60 | 47,60 | 46,80 | 47,40 | 0,00% | - |
| 22.04.2025 | 46,20 | 47,40 | 46,20 | 47,40 | -0,42% | - |
| 17.04.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 0,85% | - |
| 16.04.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -2,48% | - |
| 15.04.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 0,83% | - |
| 14.04.2025 | 46,20 | 48,00 | 46,20 | 48,00 | 3,00% | - |
| 11.04.2025 | 45,00 | 46,80 | 45,00 | 46,60 | 0,43% | 15,00 |
| 10.04.2025 | 45,40 | 47,00 | 45,40 | 46,40 | 0,00% | 35,00 |
| 09.04.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 0,87% | - |
| 08.04.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -4,17% | - |
| 07.04.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 04.04.2025 | 48,60 | 48,60 | 47,60 | 48,20 | -1,63% | 40,00 |
| 03.04.2025 | 48,40 | 49,40 | 48,40 | 49,00 | 0,00% | - |
| 02.04.2025 | 51,00 | 51,00 | 48,80 | 49,00 | -0,81% | 25,00 |
| 01.04.2025 | 49,80 | 49,80 | 49,40 | 49,40 | -1,20% | - |
| 31.03.2025 | 48,60 | 50,50 | 48,60 | 50,00 | 5,04% | - |
| 28.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 27.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 26.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 25.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 24.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,90% | - |
| 21.03.2025 | 47,20 | 49,00 | 47,20 | 49,00 | 3,38% | 3,00 |
| 20.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 19.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 18.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 17.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 14.03.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 0,82% | - |
| 13.03.2025 | 47,80 | 48,60 | 47,80 | 48,60 | 0,83% | - |
| 12.03.2025 | 50,50 | 50,50 | 47,80 | 48,20 | -3,21% | 9,00 |
| 11.03.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -1,39% | - |
| 10.03.2025 | 52,00 | 52,00 | 50,00 | 50,50 | 2,23% | 41,00 |
| 07.03.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 06.03.2025 | 49,40 | 49,80 | 49,40 | 49,60 | 0,40% | 21,00 |
| 05.03.2025 | 50,00 | 50,00 | 49,40 | 49,40 | -2,18% | - |
| 04.03.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 03.03.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 3,24% | - |
| 28.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 27.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 26.02.2025 | 49,40 | 51,00 | 49,40 | 50,50 | 1,81% | - |
| 24.02.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,00% | - |
| 21.02.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,00% | - |
| 20.02.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -0,80% | - |
| 19.02.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 18.02.2025 | 49,40 | 50,50 | 49,40 | 50,50 | -0,98% | - |
| 17.02.2025 | 49,40 | 51,00 | 49,40 | 51,00 | 3,24% | 55,00 |
| 14.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 13.02.2025 | 49,40 | 50,50 | 49,40 | 49,80 | 0,40% | 25,00 |
| 12.02.2025 | 49,40 | 51,50 | 49,40 | 49,60 | 2,48% | 11,00 |
| 11.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 10.02.2025 | 48,40 | 50,00 | 48,40 | 48,40 | -3,20% | 85,00 |
| 07.02.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 1,63% | 10,00 |
| 06.02.2025 | 49,20 | 51,00 | 49,20 | 49,20 | 0,00% | 25,00 |
| 05.02.2025 | 49,00 | 49,40 | 49,00 | 49,20 | -0,40% | - |
| 04.02.2025 | 49,60 | 51,50 | 49,40 | 49,40 | -1,20% | 104,00 |
| 03.02.2025 | 49,80 | 51,50 | 49,00 | 50,00 | 4,17% | 439,00 |
| 31.01.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 2,56% | - |
| 30.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 29.01.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -1,67% | - |
| 28.01.2025 | 46,20 | 48,00 | 46,20 | 48,00 | 10,60% | - |
| 24.01.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -0,46% | - |
| 23.01.2025 | 43,60 | 45,00 | 43,60 | 43,60 | -0,46% | 264,00 |
| 22.01.2025 | 45,40 | 45,40 | 43,80 | 43,80 | -4,37% | - |
| 21.01.2025 | 45,40 | 45,80 | 45,40 | 45,80 | 1,33% | - |
| 20.01.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -2,16% | - |
| 17.01.2025 | 45,80 | 47,40 | 45,80 | 46,20 | 1,32% | 100,00 |
| 16.01.2025 | 44,40 | 45,60 | 44,40 | 45,60 | 1,79% | - |
| 15.01.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | 30,00 |
| 14.01.2025 | 43,80 | 45,40 | 43,80 | 44,00 | -0,45% | 10,00 |
| 13.01.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | - |
| 10.01.2025 | 44,20 | 45,60 | 43,60 | 43,60 | -1,36% | 22,00 |
| 09.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 08.01.2025 | 42,80 | 46,00 | 42,80 | 46,00 | -5,74% | 10,00 |
| 07.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 3,83% | 9,00 |
| 06.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 200,00 |
| 03.01.2025 | 46,40 | 47,60 | 46,40 | 46,40 | -1,28% | 40,00 |
| 02.01.2025 | 46,40 | 47,00 | 46,40 | 47,00 | -6,00% | - |
| 30.12.2024 | 46,20 | 50,00 | 46,20 | 50,00 | 1,63% | 9,00 |
| 27.12.2024 | 47,20 | 49,20 | 47,20 | 49,20 | 5,13% | 12,00 |
| 23.12.2024 | 47,20 | 48,00 | 46,80 | 46,80 | -4,49% | 9,00 |
| 21.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 100,00 |
| 19.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 18.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 40,00 |
| 17.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 13.12.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 0,00% | - |
| 12.12.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 11.12.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,00% | - |
| 10.12.2024 | 49,00 | 51,00 | 49,00 | 50,00 | 0,00% | 19,00 |
| 09.12.2024 | 49,00 | 51,00 | 49,00 | 50,00 | 1,21% | 40,00 |
| 06.12.2024 | 47,80 | 51,00 | 47,80 | 49,40 | -0,40% | 60,00 |
| 05.12.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 1,22% | - |
| 04.12.2024 | 50,00 | 50,50 | 49,00 | 49,00 | -3,92% | 9,00 |
| 03.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 7,59% | - |
| 02.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -8,85% | - |
| 29.11.2024 | 51,00 | 52,00 | 51,00 | 52,00 | -3,70% | - |
| 28.11.2024 | 51,00 | 54,00 | 51,00 | 54,00 | 4,85% | 20,00 |
| 27.11.2024 | 51,50 | 52,00 | 51,50 | 51,50 | -5,50% | - |
| 26.11.2024 | 51,50 | 54,50 | 51,50 | 54,50 | 3,81% | 60,00 |
| 25.11.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | - |