53,775$
-1,89%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,86 | 54,29 | 52,62 | 53,80 | -1,85% | - |
| 25.04.2024 | 55,07 | 55,47 | 54,24 | 54,81 | -0,58% | 152.374,00 |
| 24.04.2024 | 54,57 | 55,65 | 54,43 | 55,13 | 0,09% | 214.808,00 |
| 23.04.2024 | 54,07 | 55,44 | 54,07 | 55,08 | 1,83% | 153.067,00 |
| 22.04.2024 | 54,25 | 54,57 | 53,67 | 54,09 | -0,33% | 124.505,00 |
| 19.04.2024 | 53,02 | 54,33 | 53,02 | 54,27 | 2,22% | 339.497,00 |
| 18.04.2024 | 52,83 | 53,44 | 52,80 | 53,09 | 1,01% | 171.355,00 |
| 17.04.2024 | 52,03 | 52,79 | 52,02 | 52,56 | 1,19% | 178.841,00 |
| 16.04.2024 | 52,47 | 52,47 | 51,37 | 51,94 | -1,57% | 153.697,00 |
| 15.04.2024 | 52,85 | 52,87 | 51,92 | 52,77 | -0,09% | 191.938,00 |
| 12.04.2024 | 53,44 | 53,45 | 52,50 | 52,82 | -1,07% | 120.097,00 |
| 11.04.2024 | 53,77 | 53,82 | 53,10 | 53,39 | -0,28% | 135.270,00 |
| 10.04.2024 | 54,20 | 54,54 | 52,96 | 53,54 | -3,32% | 218.291,00 |
| 09.04.2024 | 55,09 | 55,68 | 54,84 | 55,38 | 0,89% | 153.000,00 |
| 08.04.2024 | 54,71 | 55,09 | 54,43 | 54,89 | 0,81% | 150.007,00 |
| 05.04.2024 | 54,93 | 54,93 | 53,95 | 54,45 | -1,48% | 160.828,00 |
| 04.04.2024 | 55,23 | 55,40 | 54,66 | 55,27 | 1,19% | 141.332,00 |
| 03.04.2024 | 54,63 | 55,44 | 54,23 | 54,62 | -0,35% | 210.139,00 |
| 02.04.2024 | 55,75 | 56,11 | 54,69 | 54,81 | -1,98% | 172.004,00 |
| 01.04.2024 | 56,74 | 56,74 | 55,35 | 55,92 | -1,18% | 169.012,00 |
| 28.03.2024 | 56,94 | 57,55 | 56,51 | 56,59 | -0,09% | 225.171,00 |
| 27.03.2024 | 56,00 | 56,83 | 56,00 | 56,64 | 1,94% | 199.954,00 |
| 26.03.2024 | 55,99 | 55,99 | 55,20 | 55,56 | 0,07% | 120.746,00 |
| 25.03.2024 | 55,92 | 56,22 | 55,40 | 55,52 | -0,57% | 115.308,00 |
| 22.03.2024 | 57,00 | 57,00 | 55,75 | 55,84 | -1,36% | 137.799,00 |
| 21.03.2024 | 56,26 | 57,04 | 56,26 | 56,61 | 0,64% | 127.203,00 |
| 20.03.2024 | 55,43 | 56,64 | 55,43 | 56,25 | 0,95% | 123.367,00 |
| 19.03.2024 | 55,80 | 56,54 | 55,56 | 55,72 | -0,13% | 194.580,00 |
| 18.03.2024 | 57,00 | 57,00 | 55,72 | 55,79 | -2,28% | 158.683,00 |
| 15.03.2024 | 56,60 | 57,35 | 56,39 | 57,09 | 0,33% | 681.192,00 |
| 14.03.2024 | 57,40 | 57,70 | 55,50 | 56,90 | -1,42% | 401.741,00 |
| 13.03.2024 | 57,40 | 58,42 | 57,40 | 57,72 | 0,31% | 141.314,00 |
| 12.03.2024 | 57,79 | 58,13 | 57,02 | 57,54 | -1,08% | 115.839,00 |
| 11.03.2024 | 57,22 | 58,47 | 57,22 | 58,17 | 1,36% | 192.793,00 |
| 08.03.2024 | 57,89 | 57,89 | 57,16 | 57,39 | 0,30% | 116.932,00 |
| 07.03.2024 | 57,55 | 57,87 | 56,95 | 57,22 | 0,23% | 130.408,00 |
| 06.03.2024 | 56,52 | 57,28 | 56,50 | 57,09 | 1,40% | 182.190,00 |
| 05.03.2024 | 56,71 | 57,81 | 55,94 | 56,30 | -0,74% | 165.966,00 |
| 04.03.2024 | 56,13 | 56,79 | 55,41 | 56,72 | 0,57% | 187.680,00 |
| 01.03.2024 | 55,03 | 56,50 | 54,39 | 56,40 | 2,43% | 243.610,00 |
| 29.02.2024 | 55,93 | 56,36 | 55,00 | 55,06 | -0,27% | 253.995,00 |
| 28.02.2024 | 56,00 | 56,12 | 55,03 | 55,21 | -1,76% | 241.351,00 |
| 27.02.2024 | 57,42 | 57,42 | 56,15 | 56,20 | -1,68% | 210.017,00 |
| 26.02.2024 | 58,34 | 58,34 | 56,23 | 57,16 | 0,04% | 272.363,00 |
| 23.02.2024 | 57,98 | 58,00 | 56,81 | 57,14 | -1,79% | 180.328,00 |
| 22.02.2024 | 59,70 | 59,70 | 57,04 | 58,18 | -2,55% | 242.021,00 |
| 21.02.2024 | 60,00 | 60,82 | 59,56 | 59,70 | -0,57% | 136.339,00 |
| 20.02.2024 | 59,81 | 61,08 | 59,72 | 60,04 | -0,68% | 124.459,00 |
| 16.02.2024 | 59,98 | 60,68 | 59,22 | 60,45 | -0,05% | 125.284,00 |
| 15.02.2024 | 59,19 | 60,84 | 59,19 | 60,48 | 2,80% | 136.655,00 |
| 14.02.2024 | 58,94 | 59,20 | 58,21 | 58,83 | 0,70% | 162.785,00 |
| 13.02.2024 | 59,39 | 60,16 | 57,81 | 58,42 | -3,61% | 241.242,00 |
| 12.02.2024 | 59,44 | 60,97 | 59,44 | 60,61 | 2,11% | 129.676,00 |
| 09.02.2024 | 58,63 | 59,65 | 58,52 | 59,36 | 0,71% | 123.928,00 |
| 08.02.2024 | 58,88 | 58,96 | 57,97 | 58,94 | 0,22% | 139.420,00 |
| 07.02.2024 | 59,46 | 59,83 | 58,68 | 58,81 | -1,08% | 146.963,00 |
| 06.02.2024 | 58,41 | 59,48 | 58,41 | 59,45 | 1,59% | 340.695,00 |
| 05.02.2024 | 59,00 | 59,52 | 58,26 | 58,52 | -1,70% | 158.366,00 |
| 02.02.2024 | 59,41 | 60,06 | 58,67 | 59,53 | -1,36% | 125.433,00 |
| 01.02.2024 | 59,55 | 60,39 | 59,43 | 60,35 | 1,36% | 102.508,00 |
| 31.01.2024 | 60,50 | 61,08 | 59,22 | 59,54 | -0,93% | 180.797,00 |
| 30.01.2024 | 60,85 | 60,85 | 59,92 | 60,10 | -1,26% | 148.794,00 |
| 29.01.2024 | 60,08 | 60,97 | 59,30 | 60,87 | 1,31% | 303.230,00 |
| 26.01.2024 | 61,53 | 61,53 | 59,87 | 60,08 | -1,49% | 105.317,00 |
| 25.01.2024 | 60,77 | 61,20 | 59,96 | 60,99 | 1,75% | 305.804,00 |
| 24.01.2024 | 63,05 | 63,05 | 59,85 | 59,94 | -3,99% | 159.420,00 |
| 23.01.2024 | 63,23 | 63,23 | 62,01 | 62,43 | -0,57% | 129.531,00 |
| 22.01.2024 | 62,59 | 63,34 | 62,59 | 62,79 | 1,01% | 150.459,00 |
| 19.01.2024 | 62,59 | 62,59 | 61,24 | 62,16 | -0,22% | 290.270,00 |
| 18.01.2024 | 61,99 | 62,67 | 61,64 | 62,30 | 0,16% | 115.765,00 |
| 17.01.2024 | 62,54 | 63,40 | 61,55 | 62,20 | -1,63% | 109.012,00 |
| 16.01.2024 | 63,42 | 65,15 | 63,11 | 63,23 | -0,92% | 238.125,00 |
| 12.01.2024 | 64,13 | 64,78 | 63,53 | 63,82 | 0,73% | 187.687,00 |
| 11.01.2024 | 64,16 | 64,16 | 62,43 | 63,36 | -1,95% | 138.676,00 |
| 10.01.2024 | 63,37 | 64,62 | 63,37 | 64,62 | 1,65% | 103.513,00 |
| 09.01.2024 | 63,82 | 63,92 | 62,63 | 63,57 | -0,28% | 98.426,00 |
| 08.01.2024 | 63,62 | 63,91 | 62,99 | 63,75 | 0,39% | 95.655,00 |
| 05.01.2024 | 63,90 | 64,42 | 62,70 | 63,50 | -1,35% | 146.781,00 |
| 04.01.2024 | 65,31 | 65,40 | 64,10 | 64,37 | -0,63% | 109.812,00 |
| 03.01.2024 | 65,58 | 65,71 | 64,44 | 64,78 | -1,33% | 113.364,00 |
| 02.01.2024 | 64,76 | 66,22 | 64,76 | 65,65 | 0,46% | 112.437,00 |
| 29.12.2023 | 65,76 | 65,87 | 64,86 | 65,35 | -0,97% | 106.563,00 |
| 28.12.2023 | 65,45 | 66,41 | 65,45 | 65,99 | 0,21% | 85.450,00 |
| 27.12.2023 | 66,59 | 66,72 | 65,49 | 65,85 | -1,08% | 85.403,00 |
| 26.12.2023 | 66,56 | 67,09 | 66,09 | 66,57 | 0,09% | 88.917,00 |
| 22.12.2023 | 67,23 | 67,80 | 65,22 | 66,51 | -0,31% | 157.041,00 |
| 21.12.2023 | 67,00 | 67,35 | 66,13 | 66,72 | 0,14% | 114.701,00 |
| 20.12.2023 | 67,84 | 68,84 | 66,49 | 66,63 | -1,68% | 163.055,00 |
| 19.12.2023 | 66,93 | 68,01 | 66,52 | 67,77 | 1,88% | 106.546,00 |
| 18.12.2023 | 67,44 | 67,89 | 66,30 | 66,52 | -0,67% | 119.486,00 |
| 15.12.2023 | 67,94 | 68,28 | 66,33 | 66,97 | -1,76% | 940.468,00 |
| 14.12.2023 | 70,21 | 70,43 | 67,92 | 68,17 | -1,47% | 173.951,00 |
| 13.12.2023 | 66,89 | 69,41 | 65,99 | 69,19 | 3,76% | 177.267,00 |
| 12.12.2023 | 66,81 | 66,81 | 65,21 | 66,68 | 0,36% | 100.119,00 |
| 11.12.2023 | 67,06 | 67,06 | 65,89 | 66,44 | -1,66% | 175.729,00 |
| 08.12.2023 | 68,18 | 68,48 | 67,43 | 67,56 | -0,60% | 68.857,00 |
| 07.12.2023 | 67,41 | 68,15 | 67,05 | 67,97 | 0,44% | 119.893,00 |
| 06.12.2023 | 68,00 | 69,20 | 67,63 | 67,67 | 0,18% | 121.082,00 |
| 05.12.2023 | 68,06 | 68,70 | 66,68 | 67,55 | -1,00% | 187.933,00 |
| 04.12.2023 | 66,45 | 68,72 | 66,45 | 68,23 | 1,96% | 128.342,00 |