41,300€
-0,24%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -1,93% | - |
| 10.10.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 1,97% | - |
| 09.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 08.10.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 07.10.2025 | 39,60 | 41,40 | 39,60 | 40,20 | 1,52% | 75,00 |
| 06.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 03.10.2025 | 39,20 | 40,60 | 39,20 | 39,80 | 1,53% | 50,00 |
| 02.10.2025 | 40,20 | 40,60 | 39,20 | 39,20 | -3,92% | 58,00 |
| 01.10.2025 | 40,60 | 41,00 | 40,60 | 40,80 | 1,49% | 92,00 |
| 30.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 29.09.2025 | 40,60 | 40,60 | 40,40 | 40,40 | -0,98% | - |
| 26.09.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -2,86% | - |
| 25.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 60,00 |
| 24.09.2025 | 40,60 | 40,80 | 40,60 | 40,60 | -0,49% | 20,00 |
| 23.09.2025 | 40,40 | 41,80 | 40,40 | 40,80 | 0,49% | 12,00 |
| 22.09.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -4,25% | - |
| 19.09.2025 | 40,80 | 42,40 | 40,80 | 42,40 | 4,95% | 50,00 |
| 18.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 17.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 16.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 15.09.2025 | 41,60 | 41,60 | 40,80 | 40,80 | -1,92% | - |
| 12.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 11.09.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 10.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 09.09.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | - |
| 08.09.2025 | 42,20 | 43,20 | 41,80 | 41,80 | -0,95% | 60,00 |
| 05.09.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 04.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 03.09.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | - |
| 02.09.2025 | 43,20 | 43,20 | 41,40 | 41,40 | -4,17% | 360,00 |
| 01.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 29.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 28.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 27.08.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 1,42% | - |
| 26.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 25.08.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | - |
| 22.08.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,94% | - |
| 21.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 20.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 19.08.2025 | 41,80 | 42,80 | 41,80 | 42,80 | 1,42% | 73,00 |
| 18.08.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 15.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 14.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 13.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 12.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 11.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 08.08.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -1,39% | - |
| 07.08.2025 | 41,80 | 43,20 | 41,80 | 43,20 | 2,86% | 50,00 |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 05.08.2025 | 42,00 | 42,40 | 42,00 | 42,40 | -0,47% | - |
| 04.08.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | - |
| 01.08.2025 | 41,40 | 42,20 | 41,40 | 42,20 | -2,31% | 44,00 |
| 31.07.2025 | 41,80 | 43,20 | 41,80 | 43,20 | 2,37% | 231,00 |
| 30.07.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 1,44% | - |
| 29.07.2025 | 41,00 | 42,60 | 41,00 | 41,60 | 1,46% | 148,00 |
| 28.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 25.07.2025 | 42,00 | 42,80 | 40,80 | 40,80 | -2,86% | 36,00 |
| 24.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 23.07.2025 | 43,40 | 44,00 | 42,20 | 42,20 | -4,09% | 168,00 |
| 22.07.2025 | 43,40 | 44,20 | 43,40 | 44,00 | 1,38% | 70,00 |
| 21.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 18.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 17.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 16.07.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -0,91% | 12,00 |
| 15.07.2025 | 43,80 | 45,40 | 43,80 | 43,80 | 0,00% | 55,00 |
| 14.07.2025 | 43,20 | 44,40 | 43,20 | 43,80 | -2,23% | 10,00 |
| 11.07.2025 | 43,40 | 44,80 | 43,40 | 44,80 | 3,70% | 10,00 |
| 10.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 09.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.07.2025 | 43,80 | 45,40 | 43,80 | 43,80 | -0,45% | 78,00 |
| 07.07.2025 | 44,20 | 46,00 | 44,00 | 44,00 | -0,45% | 5,00 |
| 04.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 03.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 02.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 01.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 30.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 27.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 26.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -2,65% | - |
| 24.06.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | - |
| 23.06.2025 | 44,60 | 45,80 | 44,60 | 45,80 | 1,78% | - |
| 20.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.06.2025 | 45,40 | 45,40 | 45,20 | 45,20 | -0,88% | - |
| 18.06.2025 | 44,40 | 46,20 | 44,40 | 45,60 | 2,70% | 50,00 |
| 17.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 16.06.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -1,77% | - |
| 13.06.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 12.06.2025 | 45,60 | 46,60 | 45,60 | 45,60 | -1,30% | 1,00 |
| 11.06.2025 | 46,60 | 47,00 | 46,20 | 46,20 | -0,43% | - |
| 10.06.2025 | 45,40 | 46,60 | 45,40 | 46,40 | 2,20% | - |
| 09.06.2025 | 44,20 | 45,40 | 44,20 | 45,40 | 1,79% | - |
| 06.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 05.06.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -4,68% | - |
| 04.06.2025 | 45,40 | 47,00 | 45,40 | 47,00 | 5,38% | 50,00 |
| 03.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 02.06.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,32% | - |
| 30.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 29.05.2025 | 45,60 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 28.05.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -0,87% | 100,00 |
| 27.05.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | - |