43,500€
2,11%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 45,20 | 46,80 | 45,20 | 45,20 | -1,74% | 11,00 |
| 23.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 22.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 21.05.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,72% | - |
| 20.05.2025 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | - |
| 19.05.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,86% | - |
| 16.05.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 2,65% | - |
| 15.05.2025 | 44,00 | 45,40 | 44,00 | 45,20 | 1,35% | 120,00 |
| 14.05.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,45% | - |
| 13.05.2025 | 45,80 | 45,80 | 44,20 | 44,40 | -4,31% | - |
| 12.05.2025 | 46,40 | 46,60 | 46,40 | 46,40 | -0,85% | - |
| 09.05.2025 | 46,60 | 48,20 | 46,60 | 46,80 | -0,85% | 12,00 |
| 08.05.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -1,26% | - |
| 07.05.2025 | 47,60 | 49,40 | 47,60 | 47,80 | -0,42% | 2,00 |
| 06.05.2025 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 05.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -4,95% | - |
| 02.05.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 2,23% | 73,00 |
| 30.04.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 6,93% | - |
| 29.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 28.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 25.04.2025 | 47,20 | 47,20 | 46,00 | 46,60 | -0,85% | - |
| 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 |