40,600€
-14,35%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -14,35% | - |
| 16.04.2026 | 47,00 | 47,40 | 46,60 | 47,40 | 1,28% | - |
| 15.04.2026 | 40,60 | 46,80 | 40,60 | 46,80 | 15,27% | - |
| 14.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -16,12% | - |
| 10.04.2026 | 48,60 | 48,60 | 48,40 | 48,40 | 7,56% | - |
| 09.04.2026 | 40,60 | 47,40 | 40,60 | 45,00 | 10,84% | 10,00 |
| 08.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -15,77% | - |
| 07.04.2026 | 41,00 | 48,40 | 40,60 | 48,20 | -1,63% | 10,00 |
| 02.04.2026 | 40,60 | 49,00 | 40,60 | 49,00 | 20,69% | - |
| 01.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 31.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -16,12% | - |
| 30.03.2026 | 48,00 | 48,40 | 48,00 | 48,40 | 0,83% | - |
| 27.03.2026 | 47,60 | 48,00 | 47,60 | 48,00 | 0,84% | - |
| 26.03.2026 | 40,60 | 47,60 | 40,60 | 47,60 | 17,24% | - |
| 25.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -13,98% | - |
| 24.03.2026 | 46,40 | 47,20 | 46,20 | 47,20 | 0,85% | - |
| 23.03.2026 | 46,40 | 46,80 | 46,00 | 46,80 | 1,30% | - |
| 20.03.2026 | 46,40 | 46,60 | 45,80 | 46,20 | -0,43% | - |
| 19.03.2026 | 47,20 | 47,20 | 46,20 | 46,40 | -1,69% | - |
| 18.03.2026 | 47,80 | 48,00 | 47,20 | 47,20 | -1,26% | - |
| 17.03.2026 | 48,40 | 48,60 | 47,60 | 47,80 | -1,24% | - |
| 16.03.2026 | 48,40 | 48,40 | 48,20 | 48,40 | 0,41% | - |
| 13.03.2026 | 47,40 | 48,80 | 47,40 | 48,20 | 0,42% | - |
| 12.03.2026 | 46,20 | 48,00 | 46,20 | 48,00 | 18,23% | - |
| 11.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 10.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 05.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 04.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -17,48% | - |
| 03.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 14,42% | 50,00 |
| 02.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 27.02.2026 | 43,40 | 44,40 | 43,40 | 44,00 | -0,45% | - |
| 26.02.2026 | 44,40 | 44,40 | 44,20 | 44,20 | 1,38% | - |
| 25.02.2026 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
| 24.02.2026 | 44,60 | 44,80 | 44,20 | 44,20 | 0,45% | - |
| 23.02.2026 | 44,40 | 44,80 | 44,00 | 44,00 | -1,35% | - |
| 20.02.2026 | 44,60 | 44,80 | 44,20 | 44,60 | 0,00% | - |
| 19.02.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 2,76% | - |
| 18.02.2026 | 43,80 | 43,80 | 43,40 | 43,40 | -1,36% | - |
| 17.02.2026 | 44,00 | 44,80 | 44,00 | 44,00 | 3,77% | - |
| 16.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 13.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 12.02.2026 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | - |
| 11.02.2026 | 41,60 | 42,00 | 41,60 | 41,80 | 1,95% | - |
| 10.02.2026 | 41,00 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 09.02.2026 | 42,00 | 42,00 | 40,60 | 40,80 | -5,56% | - |
| 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% | - |