10,441€
-2,50%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,63 | 10,76 | 10,30 | 10,44 | -2,50% | 2.486,00 |
| 11.11.2026 | 10,72 | 10,82 | 10,50 | 10,71 | 0,07% | 2.512,00 |
| 10.11.2026 | 10,73 | 10,83 | 10,57 | 10,70 | -0,50% | 7.877,00 |
| 09.11.2026 | 10,90 | 10,95 | 10,51 | 10,76 | -0,83% | 16.078,00 |
| 06.11.2026 | 11,49 | 11,90 | 10,78 | 10,85 | -4,52% | 1.403,00 |
| 05.11.2026 | 11,52 | 11,78 | 11,28 | 11,36 | -1,43% | 3.366,00 |
| 04.11.2026 | 11,20 | 11,57 | 11,16 | 11,52 | 2,13% | 1.806,00 |
| 03.11.2026 | 11,23 | 11,33 | 11,03 | 11,28 | -0,02% | 791,00 |
| 02.11.2026 | 10,95 | 11,31 | 10,88 | 11,29 | 3,24% | 4.034,00 |
| 30.10.2026 | 11,07 | 11,18 | 10,89 | 10,93 | -1,09% | 700,00 |
| 29.10.2026 | 11,03 | 11,14 | 10,97 | 11,05 | 0,49% | 2.480,00 |
| 28.10.2026 | 11,12 | 11,18 | 10,92 | 11,00 | -1,45% | 1.370,00 |
| 27.10.2026 | 11,24 | 11,28 | 11,08 | 11,16 | -0,36% | 5.045,00 |
| 26.10.2026 | 11,22 | 11,39 | 11,18 | 11,20 | 0,45% | 633,00 |
| 23.10.2026 | 11,19 | 11,31 | 11,06 | 11,15 | -0,14% | 840,00 |
| 22.10.2026 | 10,80 | 11,32 | 10,74 | 11,17 | 2,87% | 475,00 |
| 21.10.2026 | 10,89 | 11,01 | 10,77 | 10,85 | -0,15% | 2.700,00 |
| 20.10.2026 | 10,75 | 10,92 | 10,68 | 10,87 | 0,89% | 750,00 |
| 19.10.2026 | 11,08 | 11,19 | 10,56 | 10,77 | -3,36% | 2.521,00 |
| 16.10.2026 | 11,32 | 11,34 | 11,06 | 11,15 | -0,84% | 653,00 |
| 15.10.2026 | 11,25 | 11,26 | 11,19 | 11,24 | 1,37% | - |
| 14.10.2026 | 11,10 | 11,34 | 11,03 | 11,09 | -0,57% | 2.869,00 |
| 13.10.2026 | 11,27 | 11,44 | 11,03 | 11,15 | -0,94% | 3.926,00 |
| 12.10.2026 | 11,40 | 11,44 | 11,17 | 11,26 | -1,00% | - |
| 09.10.2026 | 11,41 | 11,49 | 11,22 | 11,37 | 0,04% | 771,00 |
| 08.10.2026 | 11,31 | 11,41 | 11,09 | 11,37 | 0,18% | 12.776,00 |
| 07.10.2026 | 11,55 | 11,60 | 11,25 | 11,35 | -1,46% | 5.172,00 |
| 06.10.2026 | 11,59 | 11,68 | 11,34 | 11,52 | -0,79% | 5.242,00 |
| 05.10.2026 | 11,66 | 11,79 | 11,53 | 11,61 | -0,29% | 1.931,00 |
| 02.10.2026 | 11,74 | 11,97 | 11,47 | 11,64 | -0,89% | 6.303,00 |
| 01.10.2026 | 11,97 | 12,09 | 11,64 | 11,75 | -2,13% | 10.139,00 |
| 30.09.2026 | 12,24 | 12,38 | 11,92 | 12,00 | -5,45% | 2.892,00 |
| 29.09.2026 | 12,65 | 12,80 | 12,53 | 12,70 | 0,52% | 4.823,00 |
| 28.09.2026 | 12,62 | 12,66 | 12,45 | 12,63 | 0,14% | 15.524,00 |
| 25.09.2026 | 12,62 | 12,68 | 12,52 | 12,61 | -0,54% | 3.116,00 |
| 24.09.2026 | 12,99 | 13,09 | 12,60 | 12,68 | -1,86% | 1.410,00 |
| 23.09.2026 | 13,25 | 13,30 | 12,89 | 12,92 | -2,45% | 970,00 |
| 22.09.2026 | 13,14 | 13,30 | 13,11 | 13,24 | 0,81% | 425,00 |
| 21.09.2026 | 13,01 | 13,18 | 12,97 | 13,14 | 0,47% | 187,00 |
| 18.09.2026 | 13,14 | 13,28 | 13,00 | 13,08 | -0,56% | 9.553,00 |
| 17.09.2026 | 13,11 | 13,30 | 13,04 | 13,15 | 0,15% | 5.528,00 |
| 16.09.2026 | 13,22 | 13,29 | 12,99 | 13,13 | -0,67% | 5.611,00 |
| 15.09.2026 | 13,39 | 13,41 | 13,15 | 13,22 | -1,39% | 848,00 |
| 14.09.2026 | 13,56 | 13,64 | 13,29 | 13,41 | -0,62% | 10.027,00 |
| 11.09.2026 | 13,47 | 13,58 | 13,40 | 13,49 | 0,24% | 314,00 |
| 10.09.2026 | 13,71 | 13,74 | 13,34 | 13,46 | -1,44% | 176,00 |
| 09.09.2026 | 13,71 | 13,78 | 13,60 | 13,65 | -0,23% | 6.456,00 |
| 08.09.2026 | 13,82 | 14,02 | 13,64 | 13,69 | -1,57% | 1.008,00 |
| 07.09.2026 | 13,78 | 13,94 | 13,75 | 13,90 | 0,43% | 536,00 |
| 04.09.2026 | 13,65 | 13,93 | 13,55 | 13,84 | 1,39% | 90,00 |
| 03.09.2026 | 13,69 | 13,79 | 13,51 | 13,65 | -0,01% | 2.858,00 |
| 02.09.2026 | 13,46 | 13,68 | 13,39 | 13,66 | 1,77% | 228,00 |
| 01.09.2026 | 13,60 | 13,64 | 13,37 | 13,42 | -1,06% | 3.606,00 |
| 31.08.2026 | 13,63 | 13,76 | 13,52 | 13,56 | -0,76% | 1.634,00 |
| 28.08.2026 | 13,66 | 13,78 | 13,61 | 13,67 | -0,12% | 1.703,00 |
| 27.08.2026 | 13,77 | 13,77 | 13,57 | 13,68 | -0,10% | 5.596,00 |
| 26.08.2026 | 13,88 | 13,92 | 13,66 | 13,70 | -1,07% | 7.228,00 |
| 25.08.2026 | 14,04 | 14,05 | 13,80 | 13,84 | -1,34% | 700,00 |
| 24.08.2026 | 14,05 | 14,14 | 13,92 | 14,03 | -0,31% | 1.021,00 |
| 21.08.2026 | 14,06 | 14,12 | 13,99 | 14,08 | 0,11% | 705,00 |
| 20.08.2026 | 14,14 | 14,16 | 14,06 | 14,06 | -0,42% | 57,00 |
| 19.08.2026 | 14,04 | 14,32 | 13,93 | 14,12 | -9,66% | 307,00 |
| 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 |