42,800€
-10,83%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 05.02.2026 | 42,60 | 43,40 | 42,60 | 43,20 | 1,41% | - |
| 04.02.2026 | 42,60 | 43,00 | 42,40 | 42,60 | -0,47% | - |
| 03.02.2026 | 42,40 | 42,80 | 42,40 | 42,80 | -10,83% | - |
| 02.02.2026 | 40,00 | 48,00 | 40,00 | 48,00 | 17,07% | 125,00 |
| 30.01.2026 | 41,40 | 41,40 | 40,80 | 41,00 | -6,61% | - |
| 29.01.2026 | 43,90 | 43,90 | 43,70 | 43,90 | 2,09% | - |
| 27.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 26.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 23.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 22.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 21.01.2026 | 43,00 | 43,20 | 43,00 | 43,00 | 1,42% | 9,00 |
| 20.01.2026 | 42,80 | 43,00 | 42,40 | 42,40 | -3,20% | - |
| 19.01.2026 | 44,00 | 44,00 | 42,00 | 43,80 | -0,90% | 9,00 |
| 16.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 5,24% | - |
| 15.01.2026 | 44,00 | 44,00 | 42,00 | 42,00 | -2,33% | 80,00 |
| 14.01.2026 | 42,40 | 43,00 | 42,40 | 43,00 | 2,38% | - |
| 13.01.2026 | 42,20 | 42,20 | 42,00 | 42,00 | -1,41% | - |
| 12.01.2026 | 42,00 | 42,60 | 42,00 | 42,60 | 1,91% | - |
| 09.01.2026 | 41,20 | 41,80 | 41,20 | 41,80 | 0,48% | - |
| 08.01.2026 | 41,20 | 41,60 | 40,80 | 41,60 | 2,97% | - |
| 07.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 06.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 05.01.2026 | 40,00 | 42,00 | 40,00 | 41,80 | 5,03% | - |
| 02.01.2026 | 39,60 | 40,00 | 39,60 | 39,80 | -2,45% | - |
| 30.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 100,00 |
| 23.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 22.12.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 0,48% | - |
| 19.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 18.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 17.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 16.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.12.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 0,49% | 20,00 |
| 12.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 11.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 10.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.12.2025 | 39,40 | 41,20 | 39,40 | 39,40 | -2,48% | 77,00 |
| 08.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 05.12.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,99% | - |
| 04.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.12.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 02.12.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 1,00% | - |
| 01.12.2025 | 39,40 | 40,00 | 39,20 | 40,00 | 2,04% | 12,00 |
| 28.11.2025 | 39,40 | 40,80 | 39,20 | 39,20 | -0,51% | 253,00 |
| 27.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 26.11.2025 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | - |
| 25.11.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 2,60% | - |
| 24.11.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | - |
| 21.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 20.11.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 0,00% | 15,00 |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 18.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 17.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 14.11.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,51% | - |
| 13.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 12.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 11.11.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 10.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 07.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 50,00 |
| 06.11.2025 | 40,40 | 41,80 | 40,40 | 40,40 | -0,98% | 68,00 |
| 05.11.2025 | 40,60 | 42,20 | 40,60 | 40,80 | -0,49% | 100,00 |
| 04.11.2025 | 39,40 | 41,60 | 39,40 | 41,00 | 3,54% | 25,00 |
| 03.11.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 31.10.2025 | 39,20 | 40,60 | 39,20 | 39,60 | 0,51% | 65,00 |
| 30.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 29.10.2025 | 41,60 | 41,60 | 40,80 | 40,80 | -2,39% | 62,00 |
| 28.10.2025 | 43,00 | 43,00 | 41,80 | 41,80 | -3,24% | - |
| 27.10.2025 | 42,80 | 44,40 | 42,80 | 43,20 | 0,47% | 30,00 |
| 24.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 23.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -4,48% | - |
| 22.10.2025 | 43,00 | 44,60 | 43,00 | 44,60 | 0,90% | 10,00 |
| 21.10.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 2,79% | 11,00 |
| 20.10.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 1,42% | 250,00 |
| 17.10.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 2,91% | - |
| 16.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 15.10.2025 | 40,40 | 42,00 | 40,40 | 41,20 | 1,48% | 170,00 |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 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% | - |