Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 62,42 | 62,64 | 62,42 | 62,64 | -1,54% | - |
25.02.2021 | 64,63 | 65,18 | 63,23 | 63,62 | -2,36% | - |
24.02.2021 | 67,22 | 67,55 | 64,82 | 65,16 | -2,51% | - |
23.02.2021 | 67,57 | 68,17 | 65,83 | 66,84 | 0,79% | - |
22.02.2021 | 66,60 | 66,73 | 64,65 | 66,31 | -2,33% | - |
19.02.2021 | 69,98 | 70,33 | 66,86 | 67,89 | -0,98% | - |
18.02.2021 | 69,86 | 70,56 | 68,22 | 68,57 | -1,02% | - |
17.02.2021 | 68,71 | 70,18 | 67,23 | 69,28 | 0,46% | - |
16.02.2021 | 68,47 | 70,28 | 67,34 | 68,96 | 0,42% | - |
12.02.2021 | 69,32 | 69,49 | 67,40 | 68,67 | -2,11% | - |
11.02.2021 | 71,29 | 71,60 | 69,44 | 70,15 | -1,64% | - |
10.02.2021 | 70,74 | 72,20 | 0,00 | 71,32 | 1,53% | - |
09.02.2021 | 69,47 | 70,35 | 69,15 | 70,25 | 0,99% | - |
08.02.2021 | 68,98 | 69,63 | 68,39 | 69,56 | 1,09% | - |
05.02.2021 | 67,73 | 68,89 | 67,73 | 68,81 | 1,46% | - |
04.02.2021 | 67,00 | 68,96 | 66,78 | 67,82 | 1,57% | - |
03.02.2021 | 67,31 | 68,37 | 66,21 | 66,77 | -2,35% | - |
02.02.2021 | 68,69 | 69,64 | 67,59 | 68,38 | 1,22% | - |
01.02.2021 | 67,00 | 68,20 | 66,72 | 67,56 | 1,90% | - |
29.01.2021 | 66,97 | 67,44 | 64,78 | 66,30 | 0,96% | - |
28.01.2021 | 66,31 | 67,27 | 64,73 | 65,67 | 1,18% | - |
27.01.2021 | 65,43 | 66,13 | 64,28 | 64,90 | -4,24% | - |
26.01.2021 | 67,77 | 67,98 | 67,77 | 67,78 | 0,01% | - |
25.01.2021 | 68,25 | 68,34 | 66,90 | 67,77 | 0,54% | - |
22.01.2021 | 66,42 | 68,41 | 66,19 | 67,41 | 0,93% | - |
21.01.2021 | 66,63 | 66,79 | 66,63 | 66,79 | -0,74% | - |
20.01.2021 | 67,35 | 68,45 | 66,07 | 67,29 | 1,40% | - |
19.01.2021 | 66,67 | 66,93 | 65,59 | 66,36 | 0,40% | - |
15.01.2021 | 66,50 | 67,21 | 65,30 | 66,09 | -2,10% | - |
14.01.2021 | 68,63 | 68,77 | 66,92 | 67,51 | -1,51% | - |
13.01.2021 | 69,57 | 70,01 | 67,61 | 68,54 | -1,23% | - |
12.01.2021 | 69,17 | 69,41 | 67,15 | 69,40 | -0,01% | - |
11.01.2021 | 68,95 | 69,43 | 68,59 | 69,40 | -0,37% | - |
08.01.2021 | 69,12 | 69,66 | 68,13 | 69,66 | 0,47% | - |
07.01.2021 | 70,31 | 70,33 | 68,85 | 69,34 | -1,49% | - |
06.01.2021 | 69,07 | 71,85 | 68,85 | 70,39 | 2,37% | - |
05.01.2021 | 68,34 | 69,19 | 67,50 | 68,76 | 0,28% | - |
04.01.2021 | 68,15 | 68,73 | 67,34 | 68,57 | -1,63% | - |
31.12.2020 | 68,91 | 69,71 | 68,41 | 69,70 | 1,46% | - |
30.12.2020 | 69,16 | 69,67 | 68,42 | 68,70 | 0,48% | - |
29.12.2020 | 69,00 | 69,63 | 67,55 | 68,37 | -0,04% | - |
28.12.2020 | 68,67 | 70,22 | 0,00 | 68,40 | 2,17% | - |
24.12.2020 | 66,44 | 68,31 | 66,32 | 66,94 | 0,40% | - |
23.12.2020 | 67,22 | 67,35 | 66,29 | 66,68 | 0,20% | - |
22.12.2020 | 66,89 | 66,89 | 65,83 | 66,55 | 0,44% | - |
21.12.2020 | 65,52 | 66,44 | 64,66 | 66,26 | -2,69% | - |
18.12.2020 | 70,13 | 70,38 | 67,27 | 68,09 | -3,38% | - |
17.12.2020 | 69,08 | 70,47 | 68,63 | 70,47 | 1,75% | - |
16.12.2020 | 70,48 | 70,98 | 68,41 | 69,26 | -1,70% | - |
15.12.2020 | 68,85 | 70,52 | 68,44 | 70,45 | 3,34% | - |
14.12.2020 | 69,28 | 69,84 | 67,69 | 68,18 | -1,82% | - |
11.12.2020 | 68,89 | 69,61 | 67,73 | 69,44 | -3,71% | - |
10.12.2020 | 68,57 | 72,12 | 68,24 | 72,12 | 5,08% | - |
09.12.2020 | 67,44 | 68,70 | 67,33 | 68,63 | 3,47% | - |
08.12.2020 | 66,23 | 69,99 | 65,96 | 66,33 | -1,10% | - |
07.12.2020 | 66,82 | 67,25 | 66,07 | 67,07 | 0,50% | - |
04.12.2020 | 66,33 | 66,90 | 65,65 | 66,74 | 1,46% | - |
03.12.2020 | 66,42 | 66,61 | 65,61 | 65,78 | 1,67% | - |
02.12.2020 | 65,80 | 65,80 | 64,70 | 64,70 | -1,39% | - |
01.12.2020 | 66,73 | 66,89 | 65,24 | 65,61 | 0,02% | - |
30.11.2020 | 66,66 | 67,13 | 65,45 | 65,60 | 81,02% | - |
27.11.2020 | 66,75 | 68,67 | 36,24 | 36,24 | -47,22% | - |
25.11.2020 | 66,90 | 68,66 | 66,18 | 68,66 | 2,35% | - |
24.11.2020 | 65,56 | 67,58 | 65,55 | 67,09 | 2,89% | - |
23.11.2020 | 65,67 | 65,82 | 65,16 | 65,20 | -0,37% | - |
20.11.2020 | 64,77 | 66,70 | 64,73 | 65,45 | 2,59% | - |
19.11.2020 | 64,95 | 64,97 | 63,79 | 63,80 | -1,57% | - |
18.11.2020 | 66,78 | 66,78 | 64,80 | 64,82 | -3,71% | - |
17.11.2020 | 66,82 | 68,74 | 66,73 | 67,31 | -0,70% | - |
16.11.2020 | 66,58 | 67,84 | 66,56 | 67,79 | 2,13% | - |
13.11.2020 | 65,80 | 66,55 | 65,53 | 66,37 | 1,24% | - |
12.11.2020 | 66,81 | 66,85 | 64,20 | 65,56 | -3,36% | - |
11.11.2020 | 65,89 | 68,99 | 65,89 | 67,84 | 1,50% | - |
10.11.2020 | 66,08 | 67,40 | 0,00 | 66,84 | 1,97% | - |
09.11.2020 | 66,53 | 69,97 | 65,55 | 65,55 | 6,18% | - |
06.11.2020 | 62,35 | 63,17 | 61,37 | 61,73 | -2,28% | - |
05.11.2020 | 61,92 | 64,22 | 61,79 | 63,17 | 2,95% | - |
04.11.2020 | 63,04 | 63,74 | 61,18 | 61,36 | -4,62% | - |
03.11.2020 | 64,19 | 65,18 | 63,00 | 64,33 | 3,47% | - |
02.11.2020 | 62,27 | 62,44 | 61,31 | 62,17 | 2,60% | - |
30.10.2020 | 61,66 | 62,29 | 59,55 | 60,60 | -1,80% | - |
29.10.2020 | 61,04 | 61,96 | 60,09 | 61,71 | -0,22% | - |
28.10.2020 | 63,32 | 63,32 | 61,60 | 61,84 | -3,86% | - |
27.10.2020 | 65,28 | 65,28 | 64,32 | 64,33 | 1,20% | - |
26.10.2020 | 63,70 | 63,75 | 63,04 | 63,57 | -1,20% | - |
23.10.2020 | 63,80 | 64,61 | 63,37 | 64,34 | 0,81% | - |
22.10.2020 | 62,06 | 63,82 | 61,66 | 63,82 | 3,99% | - |
21.10.2020 | 60,85 | 62,27 | 60,85 | 61,37 | -1,42% | - |
20.10.2020 | 61,29 | 62,25 | 60,23 | 62,25 | 2,02% | - |
19.10.2020 | 61,96 | 62,12 | 59,95 | 61,02 | -1,21% | - |
16.10.2020 | 61,65 | 62,52 | 61,01 | 61,76 | -1,29% | - |
15.10.2020 | 61,16 | 62,57 | 60,63 | 62,57 | 3,85% | - |
14.10.2020 | 63,17 | 63,17 | 60,25 | 60,25 | -3,43% | - |
13.10.2020 | 62,60 | 63,18 | 61,37 | 62,39 | -0,56% | - |
12.10.2020 | 61,55 | 63,20 | 61,55 | 62,74 | 2,11% | - |
09.10.2020 | 61,03 | 61,64 | 60,02 | 61,45 | 0,06% | - |
08.10.2020 | 61,44 | 62,70 | 59,96 | 61,41 | 0,03% | - |
07.10.2020 | 61,49 | 62,12 | 60,57 | 61,39 | 2,02% | - |
06.10.2020 | 62,35 | 62,41 | 59,23 | 60,18 | -1,70% | - |
05.10.2020 | 61,62 | 62,08 | 61,21 | 61,22 | -0,90% | - |