46,400€
-0,43%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,50 | 46,50 | 46,40 | 46,40 | -0,43% | - |
| 19.10.2026 | 46,70 | 47,20 | 46,10 | 46,60 | 1,08% | - |
| 16.10.2026 | 46,30 | 46,40 | 46,10 | 46,10 | 0,22% | - |
| 15.10.2026 | 45,40 | 47,50 | 45,20 | 46,00 | 0,66% | - |
| 14.10.2026 | 45,50 | 45,80 | 45,00 | 45,70 | 1,33% | - |
| 13.10.2026 | 44,80 | 45,60 | 44,40 | 45,10 | 0,22% | - |
| 12.10.2026 | 45,20 | 45,50 | 43,80 | 45,00 | -1,53% | - |
| 09.10.2026 | 46,20 | 46,70 | 45,70 | 45,70 | -1,08% | - |
| 08.10.2026 | 45,00 | 46,40 | 44,80 | 46,20 | 2,67% | - |
| 07.10.2026 | 46,00 | 46,50 | 44,40 | 45,00 | -2,39% | - |
| 06.10.2026 | 45,30 | 46,30 | 45,20 | 46,10 | 1,32% | - |
| 05.10.2026 | 46,00 | 46,60 | 45,20 | 45,50 | -1,73% | - |
| 02.10.2026 | 45,00 | 47,30 | 45,00 | 46,30 | 4,75% | - |
| 01.10.2026 | 44,00 | 45,00 | 43,10 | 44,20 | 0,68% | - |
| 30.09.2026 | 50,00 | 50,20 | 43,50 | 43,90 | -12,20% | - |
| 29.09.2026 | 50,55 | 51,75 | 49,30 | 50,00 | -1,09% | - |
| 28.09.2026 | 52,00 | 52,25 | 50,55 | 50,55 | -4,17% | - |
| 25.09.2026 | 52,50 | 53,00 | 52,50 | 52,75 | -4,09% | - |
| 23.09.2026 | 55,00 | 55,75 | 54,50 | 55,00 | 0,00% | - |
| 22.09.2026 | 55,00 | 55,50 | 54,50 | 55,00 | -0,90% | - |
| 21.09.2026 | 55,00 | 55,50 | 55,00 | 55,50 | -3,48% | - |
| 18.09.2026 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | - |
| 17.09.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -1,30% | - |
| 16.09.2026 | 57,25 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 15.09.2026 | 58,00 | 58,25 | 53,70 | 57,50 | 0,44% | - |
| 14.09.2026 | 57,25 | 57,50 | 57,00 | 57,25 | -0,43% | - |
| 11.09.2026 | 57,25 | 58,00 | 57,25 | 57,50 | 0,00% | - |
| 10.09.2026 | 57,50 | 58,00 | 57,50 | 57,50 | 1,77% | - |
| 09.09.2026 | 57,75 | 58,00 | 56,50 | 56,50 | -3,42% | - |
| 08.09.2026 | 58,25 | 58,50 | 57,75 | 58,50 | 0,86% | - |
| 07.09.2026 | 58,25 | 58,25 | 58,00 | 58,00 | -0,85% | - |
| 04.09.2026 | 60,00 | 60,25 | 58,50 | 58,50 | -2,50% | - |
| 03.09.2026 | 58,75 | 60,75 | 58,50 | 60,00 | 0,84% | - |
| 02.09.2026 | 59,25 | 60,50 | 59,25 | 59,50 | 0,42% | - |
| 01.09.2026 | 59,25 | 59,50 | 59,25 | 59,25 | -1,25% | - |
| 31.08.2026 | 60,25 | 60,50 | 60,00 | 60,00 | -0,83% | - |
| 28.08.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 0,83% | - |
| 27.08.2026 | 60,00 | 60,50 | 59,00 | 60,00 | 0,84% | - |
| 26.08.2026 | 59,50 | 60,25 | 59,25 | 59,50 | -1,65% | - |
| 24.08.2026 | 59,25 | 60,50 | 59,25 | 60,50 | 2,54% | - |
| 20.08.2026 | 59,00 | 59,50 | 58,00 | 59,00 | 0,43% | - |
| 19.08.2026 | 58,75 | 59,00 | 58,50 | 58,75 | 0,43% | - |
| 17.08.2026 | 59,00 | 59,00 | 58,25 | 58,50 | 0,00% | - |
| 14.08.2026 | 58,75 | 58,75 | 58,50 | 58,50 | 1,74% | - |
| 13.08.2026 | 57,00 | 58,00 | 57,00 | 57,50 | 1,32% | - |
| 12.08.2026 | 56,75 | 57,00 | 56,75 | 56,75 | -0,44% | - |
| 11.08.2026 | 57,00 | 57,00 | 56,50 | 57,00 | -2,98% | - |
| 10.08.2026 | 59,00 | 59,00 | 58,75 | 58,75 | -0,42% | - |
| 07.08.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 0,43% | - |
| 06.08.2026 | 58,50 | 59,00 | 58,50 | 58,75 | 0,00% | - |
| 05.08.2026 | 59,00 | 59,50 | 58,25 | 58,75 | -1,26% | - |
| 04.08.2026 | 59,50 | 59,75 | 59,50 | 59,50 | -0,42% | - |
| 03.08.2026 | 58,25 | 60,25 | 58,25 | 59,75 | 2,58% | - |
| 31.07.2026 | 58,75 | 59,50 | 58,25 | 58,25 | -2,10% | - |
| 30.07.2026 | 61,00 | 61,75 | 59,00 | 59,50 | -2,46% | - |
| 29.07.2026 | 60,75 | 61,50 | 60,00 | 61,00 | 0,41% | - |
| 28.07.2026 | 58,00 | 60,75 | 58,00 | 60,75 | 2,53% | - |
| 27.07.2026 | 59,00 | 59,25 | 57,25 | 59,25 | -0,84% | - |
| 24.07.2026 | 56,25 | 59,75 | 56,00 | 59,75 | 3,46% | - |
| 23.07.2026 | 61,00 | 61,00 | 55,25 | 57,75 | -5,71% | - |
| 22.07.2026 | 61,50 | 62,00 | 60,50 | 61,25 | -0,41% | - |
| 21.07.2026 | 61,25 | 63,00 | 60,75 | 61,50 | -2,77% | - |
| 20.07.2026 | 63,00 | 63,75 | 63,00 | 63,25 | -1,94% | - |
| 17.07.2026 | 63,25 | 65,00 | 62,75 | 64,50 | 7,50% | - |
| 16.07.2026 | 60,00 | 60,25 | 59,75 | 60,00 | -0,41% | - |
| 15.07.2026 | 60,50 | 60,50 | 60,25 | 60,25 | -2,43% | - |
| 14.07.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,82% | - |
| 13.07.2026 | 60,25 | 61,75 | 60,00 | 61,25 | 0,82% | - |
| 10.07.2026 | 59,50 | 60,75 | 59,50 | 60,75 | 2,53% | - |
| 09.07.2026 | 59,00 | 59,75 | 58,75 | 59,25 | -1,66% | - |
| 08.07.2026 | 60,00 | 61,25 | 59,25 | 60,25 | -0,41% | - |
| 07.07.2026 | 59,50 | 60,50 | 59,50 | 60,50 | 2,11% | - |
| 06.07.2026 | 59,50 | 60,50 | 59,25 | 59,25 | -0,84% | - |
| 02.07.2026 | 59,50 | 60,25 | 58,00 | 59,75 | 0,84% | - |
| 01.07.2026 | 58,00 | 59,75 | 58,00 | 59,25 | 0,85% | - |
| 30.06.2026 | 58,75 | 59,25 | 57,75 | 58,75 | -2,49% | - |
| 29.06.2026 | 60,50 | 60,50 | 60,25 | 60,25 | 4,33% | - |
| 26.06.2026 | 57,00 | 58,25 | 56,00 | 57,75 | -3,75% | - |
| 25.06.2026 | 60,25 | 60,25 | 60,00 | 60,00 | -1,23% | - |
| 24.06.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 3,40% | - |
| 23.06.2026 | 58,00 | 59,25 | 57,75 | 58,75 | 1,29% | - |
| 22.06.2026 | 57,75 | 58,75 | 57,75 | 58,00 | 0,87% | - |
| 18.06.2026 | 57,00 | 57,75 | 57,00 | 57,50 | 0,44% | - |
| 17.06.2026 | 57,00 | 57,25 | 57,00 | 57,25 | 0,88% | - |
| 15.06.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 12.06.2026 | 56,00 | 56,75 | 56,00 | 56,25 | 0,00% | - |
| 11.06.2026 | 57,75 | 58,75 | 56,25 | 56,25 | -2,17% | - |
| 10.06.2026 | 57,50 | 57,75 | 57,00 | 57,50 | 1,77% | - |
| 09.06.2026 | 56,50 | 56,75 | 56,50 | 56,50 | -2,16% | - |
| 08.06.2026 | 57,75 | 57,75 | 57,50 | 57,75 | 6,45% | - |
| 05.06.2026 | 54,50 | 54,50 | 54,25 | 54,25 | 0,93% | - |
| 04.06.2026 | 53,75 | 54,00 | 53,50 | 53,75 | -0,92% | - |
| 03.06.2026 | 55,00 | 56,00 | 53,75 | 54,25 | -0,91% | - |
| 02.06.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -0,45% | - |
| 01.06.2026 | 55,75 | 56,00 | 54,50 | 55,00 | -0,90% | - |
| 29.05.2026 | 56,75 | 57,75 | 55,50 | 55,50 | -5,13% | - |
| 28.05.2026 | 58,75 | 59,00 | 58,50 | 58,50 | 0,43% | - |
| 26.05.2026 | 58,00 | 58,25 | 58,00 | 58,25 | 0,43% | - |
| 25.05.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 0,00% | - |
| 22.05.2026 | 58,75 | 59,25 | 58,00 | 58,00 | 0,00% | - |