15,434€
-0,34%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,51 | 15,67 | 15,40 | 15,63 | 1,40% | 2.526,00 |
| 04.05.2026 | 15,54 | 15,64 | 15,40 | 15,41 | -1,63% | 889,00 |
| 30.04.2026 | 15,40 | 15,67 | 15,40 | 15,67 | 1,34% | 286,00 |
| 29.04.2026 | 15,77 | 15,77 | 15,41 | 15,46 | -1,47% | 693,00 |
| 28.04.2026 | 15,66 | 15,80 | 15,64 | 15,69 | 0,31% | - |
| 27.04.2026 | 15,56 | 15,73 | 15,47 | 15,64 | 0,75% | 2.851,00 |
| 24.04.2026 | 15,56 | 15,60 | 15,42 | 15,53 | 0,03% | 297,00 |
| 23.04.2026 | 15,54 | 15,69 | 15,50 | 15,52 | -0,33% | - |
| 22.04.2026 | 15,60 | 15,68 | 15,55 | 15,57 | 0,14% | 584,00 |
| 21.04.2026 | 15,51 | 15,64 | 15,44 | 15,55 | 0,43% | 223,00 |
| 20.04.2026 | 15,36 | 15,53 | 15,26 | 15,49 | 0,40% | 409,00 |
| 17.04.2026 | 15,29 | 15,48 | 15,23 | 15,42 | 1,10% | 484,00 |
| 16.04.2026 | 15,41 | 15,44 | 15,20 | 15,26 | -0,54% | 3.824,00 |
| 15.04.2026 | 15,25 | 15,42 | 15,19 | 15,34 | 0,46% | - |
| 14.04.2026 | 15,09 | 15,30 | 15,07 | 15,27 | 0,72% | 84,00 |
| 13.04.2026 | 15,11 | 15,16 | 14,96 | 15,16 | 0,52% | - |
| 10.04.2026 | 15,17 | 15,20 | 15,02 | 15,08 | -0,29% | 7.006,00 |
| 09.04.2026 | 15,13 | 15,19 | 14,98 | 15,13 | -0,03% | 63,00 |
| 08.04.2026 | 14,90 | 15,13 | 14,86 | 15,13 | 1,72% | 104,00 |
| 07.04.2026 | 14,97 | 15,02 | 14,86 | 14,87 | -0,35% | 6.687,00 |
| 02.04.2026 | 14,74 | 14,94 | 14,67 | 14,93 | 0,65% | 800,00 |
| 01.04.2026 | 14,95 | 14,97 | 14,75 | 14,83 | -0,54% | 885,00 |
| 31.03.2026 | 14,99 | 15,00 | 14,70 | 14,91 | -1,89% | 2.035,00 |
| 30.03.2026 | 14,92 | 15,23 | 14,85 | 15,20 | 2,67% | 4.153,00 |
| 27.03.2026 | 15,19 | 15,20 | 14,78 | 14,80 | -2,54% | 610,00 |
| 26.03.2026 | 15,12 | 15,22 | 15,07 | 15,19 | 0,10% | 498,00 |
| 25.03.2026 | 15,05 | 15,23 | 15,00 | 15,17 | 0,97% | 633,00 |
| 24.03.2026 | 15,04 | 15,16 | 14,97 | 15,03 | -0,25% | 9.539,00 |
| 23.03.2026 | 14,98 | 15,11 | 14,58 | 15,06 | 1,89% | 490,00 |
| 20.03.2026 | 15,27 | 15,39 | 14,75 | 14,78 | -3,23% | 615,00 |
| 19.03.2026 | 15,40 | 15,50 | 15,21 | 15,28 | -0,72% | - |
| 18.03.2026 | 15,51 | 15,59 | 15,35 | 15,39 | -0,51% | 138,00 |
| 17.03.2026 | 15,30 | 15,55 | 15,25 | 15,47 | 0,85% | - |
| 16.03.2026 | 15,43 | 15,54 | 15,20 | 15,34 | -0,62% | 2.658,00 |
| 13.03.2026 | 15,36 | 15,53 | 15,36 | 15,43 | 0,51% | - |
| 12.03.2026 | 15,41 | 15,54 | 15,28 | 15,36 | -0,53% | 696,00 |
| 11.03.2026 | 15,38 | 15,49 | 15,32 | 15,44 | 0,15% | - |
| 10.03.2026 | 15,38 | 15,45 | 15,19 | 15,41 | 0,23% | 31.705,00 |
| 09.03.2026 | 15,38 | 15,51 | 15,15 | 15,38 | -0,47% | 3.154,00 |
| 06.03.2026 | 15,55 | 15,66 | 15,33 | 15,45 | -0,59% | 587,00 |
| 05.03.2026 | 15,59 | 15,66 | 15,49 | 15,54 | -0,10% | 1.750,00 |
| 04.03.2026 | 15,43 | 15,62 | 15,40 | 15,56 | 0,69% | 810,00 |
| 03.03.2026 | 15,39 | 15,60 | 15,24 | 15,45 | 0,35% | 721,00 |
| 02.03.2026 | 15,10 | 15,50 | 14,93 | 15,40 | 2,08% | 1.615,00 |
| 27.02.2026 | 15,29 | 15,31 | 15,05 | 15,08 | -1,15% | 1.404,00 |
| 26.02.2026 | 14,99 | 15,33 | 14,94 | 15,26 | 1,61% | 2.650,00 |
| 25.02.2026 | 15,05 | 15,23 | 14,81 | 15,02 | -0,56% | 18.110,00 |
| 24.02.2026 | 15,13 | 15,22 | 14,91 | 15,10 | -0,19% | 495,00 |
| 23.02.2026 | 15,24 | 15,40 | 15,09 | 15,13 | -1,30% | 1.165,00 |
| 20.02.2026 | 15,33 | 15,38 | 15,26 | 15,33 | 0,18% | 858,00 |
| 19.02.2026 | 15,37 | 15,46 | 15,22 | 15,30 | -0,48% | 1.474,00 |
| 18.02.2026 | 15,28 | 15,48 | 15,23 | 15,38 | 0,77% | 2.158,00 |
| 17.02.2026 | 15,25 | 15,36 | 15,10 | 15,26 | 0,03% | 5.000,00 |
| 16.02.2026 | 15,24 | 15,26 | 15,24 | 15,25 | 0,22% | 3.772,00 |
| 13.02.2026 | 15,24 | 15,32 | 15,11 | 15,22 | -0,05% | 8.037,00 |
| 12.02.2026 | 15,24 | 15,38 | 15,10 | 15,23 | -0,01% | 2.237,00 |
| 11.02.2026 | 15,28 | 15,42 | 15,19 | 15,23 | -0,48% | 622,00 |
| 10.02.2026 | 15,10 | 15,32 | 15,09 | 15,30 | 1,38% | 1.250,00 |
| 09.02.2026 | 15,31 | 15,38 | 15,01 | 15,10 | -1,60% | 995,00 |
| 06.02.2026 | 15,43 | 15,52 | 15,32 | 15,34 | -0,68% | 786,00 |
| 05.02.2026 | 15,66 | 15,67 | 15,33 | 15,45 | -1,40% | 415,00 |
| 04.02.2026 | 15,30 | 15,67 | 15,28 | 15,67 | 2,40% | 374,00 |
| 03.02.2026 | 15,09 | 15,34 | 15,09 | 15,30 | 0,88% | 2.520,00 |
| 02.02.2026 | 15,06 | 15,22 | 15,01 | 15,17 | 0,34% | 2.031,00 |
| 30.01.2026 | 15,22 | 15,27 | 14,82 | 15,11 | -0,36% | 2.714,00 |
| 29.01.2026 | 15,19 | 15,33 | 15,10 | 15,17 | -0,43% | 2.462,00 |
| 28.01.2026 | 15,23 | 15,45 | 15,16 | 15,23 | 0,46% | 6.110,00 |
| 27.01.2026 | 15,32 | 15,35 | 15,10 | 15,16 | -0,57% | 586,00 |
| 26.01.2026 | 15,40 | 15,42 | 15,11 | 15,25 | -0,80% | 1.355,00 |
| 23.01.2026 | 15,64 | 15,70 | 15,36 | 15,37 | -1,47% | 1.947,00 |
| 22.01.2026 | 15,74 | 15,85 | 15,60 | 15,60 | -0,81% | 1.015,00 |
| 21.01.2026 | 15,61 | 15,73 | 15,49 | 15,73 | 1,24% | 5.089,00 |
| 20.01.2026 | 15,82 | 15,82 | 15,46 | 15,54 | -1,80% | 463,00 |
| 19.01.2026 | 15,84 | 15,87 | 15,80 | 15,82 | -1,09% | 136,00 |
| 16.01.2026 | 15,80 | 16,00 | 15,76 | 16,00 | 1,16% | 2.251,00 |
| 15.01.2026 | 15,61 | 15,85 | 15,56 | 15,81 | 1,48% | 3.910,00 |
| 14.01.2026 | 15,39 | 15,59 | 15,30 | 15,58 | 1,50% | 1.000,00 |
| 13.01.2026 | 15,53 | 15,61 | 15,26 | 15,35 | -1,03% | 1.080,00 |
| 12.01.2026 | 15,65 | 15,66 | 15,47 | 15,51 | -0,96% | 350,00 |
| 09.01.2026 | 15,67 | 15,95 | 15,63 | 15,66 | 0,13% | 2.318,00 |
| 08.01.2026 | 15,47 | 15,78 | 15,42 | 15,64 | 1,13% | 870,00 |
| 07.01.2026 | 15,75 | 15,80 | 15,45 | 15,47 | -1,72% | 2.493,00 |
| 06.01.2026 | 15,78 | 15,83 | 15,63 | 15,74 | -0,19% | 2.978,00 |
| 05.01.2026 | 15,80 | 15,83 | 15,60 | 15,77 | 0,25% | 383,00 |
| 02.01.2026 | 15,41 | 15,80 | 15,30 | 15,73 | 0,06% | 782,00 |
| 30.12.2025 | 15,76 | 15,83 | 15,68 | 15,72 | 0,02% | 360,00 |
| 29.12.2025 | 15,76 | 15,90 | 15,67 | 15,72 | 0,43% | 2.706,00 |
| 23.12.2025 | 15,80 | 15,84 | 15,64 | 15,65 | -1,04% | 1.303,00 |
| 22.12.2025 | 15,74 | 15,83 | 15,66 | 15,81 | 0,37% | 360,00 |
| 19.12.2025 | 15,76 | 15,83 | 15,68 | 15,76 | 0,20% | - |
| 18.12.2025 | 15,73 | 15,94 | 15,72 | 15,72 | -0,29% | 1.377,00 |
| 17.12.2025 | 15,57 | 15,79 | 15,56 | 15,77 | 1,55% | 635,00 |
| 16.12.2025 | 15,75 | 15,81 | 15,51 | 15,53 | -1,44% | 58,00 |
| 15.12.2025 | 15,73 | 15,81 | 15,66 | 15,76 | 0,29% | 1.054,00 |
| 12.12.2025 | 15,81 | 15,87 | 15,70 | 15,71 | -0,25% | 3.008,00 |
| 11.12.2025 | 15,86 | 15,90 | 15,68 | 15,75 | -0,77% | 181,00 |
| 10.12.2025 | 15,68 | 15,92 | 15,62 | 15,87 | 1,21% | 768,00 |
| 09.12.2025 | 15,77 | 15,88 | 15,67 | 15,68 | -0,39% | 33,00 |
| 08.12.2025 | 15,64 | 15,83 | 15,59 | 15,75 | 0,48% | 1.858,00 |
| 05.12.2025 | 15,76 | 15,87 | 15,65 | 15,67 | -0,29% | 868,00 |