15,870$
-0,06%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,88 | 16,02 | 15,81 | 15,87 | -0,06% | 3.819.743,00 |
| 08.09.2026 | 16,05 | 16,12 | 15,87 | 15,88 | -1,24% | 3.561.864,00 |
| 04.09.2026 | 15,81 | 16,18 | 15,79 | 16,08 | 1,26% | 3.829.877,00 |
| 03.09.2026 | 15,98 | 16,03 | 15,71 | 15,88 | 0,38% | 4.108.168,00 |
| 02.09.2026 | 15,56 | 15,85 | 15,56 | 15,82 | 1,87% | 4.038.655,00 |
| 01.09.2026 | 15,68 | 15,70 | 15,49 | 15,53 | -1,08% | 5.283.538,00 |
| 31.08.2026 | 15,78 | 15,90 | 15,68 | 15,70 | -0,70% | 4.538.360,00 |
| 28.08.2026 | 16,01 | 16,03 | 15,75 | 15,81 | -0,82% | 3.732.183,00 |
| 27.08.2026 | 15,90 | 16,02 | 15,80 | 15,94 | 0,19% | 2.895.348,00 |
| 26.08.2026 | 16,15 | 16,17 | 15,91 | 15,91 | -1,30% | 3.349.574,00 |
| 25.08.2026 | 16,31 | 16,36 | 16,11 | 16,12 | -1,04% | 2.661.744,00 |
| 24.08.2026 | 16,45 | 16,52 | 16,23 | 16,29 | -0,55% | 4.389.523,00 |
| 21.08.2026 | 16,43 | 16,49 | 16,34 | 16,38 | -0,18% | 2.897.241,00 |
| 20.08.2026 | 16,50 | 16,61 | 16,41 | 16,41 | -0,91% | 2.790.826,00 |
| 19.08.2026 | 16,35 | 16,71 | 16,33 | 16,56 | 1,97% | 4.600.783,00 |
| 18.08.2026 | 16,22 | 16,29 | 16,06 | 16,24 | 0,00% | 3.127.219,00 |
| 17.08.2026 | 16,20 | 16,28 | 16,15 | 16,24 | -0,37% | 3.808.648,00 |
| 14.08.2026 | 16,40 | 16,59 | 16,29 | 16,30 | -0,31% | 2.855.446,00 |
| 13.08.2026 | 16,47 | 16,53 | 16,27 | 16,35 | -0,67% | 4.635.997,00 |
| 12.08.2026 | 16,65 | 16,73 | 16,41 | 16,46 | -1,20% | 4.940.862,00 |
| 11.08.2026 | 16,65 | 16,87 | 16,55 | 16,66 | 0,06% | 3.833.532,00 |
| 10.08.2026 | 16,32 | 16,75 | 16,28 | 16,65 | 1,22% | 6.111.787,00 |
| 07.08.2026 | 15,92 | 16,48 | 15,91 | 16,45 | 3,26% | 7.123.549,00 |
| 06.08.2026 | 16,07 | 16,22 | 15,51 | 15,93 | -1,73% | 11.321.556,00 |
| 05.08.2026 | 16,25 | 16,29 | 16,02 | 16,21 | -0,31% | 4.607.882,00 |
| 04.08.2026 | 15,91 | 16,31 | 15,80 | 16,26 | 1,82% | 8.157.434,00 |
| 03.08.2026 | 16,02 | 16,07 | 15,78 | 15,97 | -0,06% | 5.393.179,00 |
| 31.07.2026 | 16,10 | 16,19 | 15,94 | 15,98 | -1,54% | 4.730.508,00 |
| 30.07.2026 | 16,55 | 16,58 | 16,11 | 16,23 | -1,76% | 4.127.736,00 |
| 29.07.2026 | 16,64 | 16,66 | 16,49 | 16,52 | -0,84% | 3.077.247,00 |
| 28.07.2026 | 16,68 | 16,81 | 16,64 | 16,66 | 0,48% | 3.263.034,00 |
| 27.07.2026 | 16,55 | 16,73 | 16,53 | 16,58 | 0,36% | 2.389.370,00 |
| 24.07.2026 | 16,37 | 16,59 | 16,32 | 16,52 | 1,16% | 2.371.507,00 |
| 23.07.2026 | 16,41 | 16,44 | 16,27 | 16,33 | -0,91% | 2.844.082,00 |
| 22.07.2026 | 16,65 | 16,70 | 16,40 | 16,48 | -0,72% | 2.661.001,00 |
| 21.07.2026 | 16,60 | 16,67 | 16,56 | 16,60 | 0,00% | 2.401.990,00 |
| 20.07.2026 | 16,96 | 16,98 | 16,52 | 16,60 | -2,35% | 3.350.726,00 |
| 17.07.2026 | 17,12 | 17,19 | 16,78 | 17,00 | -0,53% | 4.704.480,00 |
| 16.07.2026 | 16,70 | 17,12 | 16,70 | 17,09 | 2,58% | 4.996.519,00 |
| 15.07.2026 | 16,67 | 16,87 | 16,65 | 16,66 | 0,30% | 3.870.034,00 |
| 14.07.2026 | 16,55 | 16,69 | 16,54 | 16,61 | 0,91% | 4.050.346,00 |
| 13.07.2026 | 16,65 | 16,70 | 16,34 | 16,46 | -1,08% | 3.502.271,00 |
| 10.07.2026 | 16,55 | 16,69 | 16,51 | 16,64 | 1,16% | 2.059.737,00 |
| 09.07.2026 | 16,45 | 16,53 | 16,40 | 16,45 | 0,00% | 3.002.508,00 |
| 08.07.2026 | 16,60 | 16,63 | 16,40 | 16,45 | -1,02% | 3.150.262,00 |
| 07.07.2026 | 16,78 | 16,87 | 16,62 | 16,62 | -0,54% | 4.445.029,00 |
| 06.07.2026 | 16,50 | 16,78 | 16,48 | 16,71 | 1,40% | 4.298.676,00 |
| 02.07.2026 | 16,50 | 16,53 | 16,29 | 16,48 | 0,92% | 3.633.289,00 |
| 01.07.2026 | 16,41 | 16,54 | 16,33 | 16,33 | -0,31% | 4.138.935,00 |
| 30.06.2026 | 16,43 | 16,57 | 16,36 | 16,38 | -3,42% | 4.635.193,00 |
| 29.06.2026 | 16,86 | 16,98 | 16,74 | 16,96 | 0,83% | 4.784.295,00 |
| 26.06.2026 | 16,63 | 16,84 | 16,54 | 16,82 | 1,26% | 4.200.428,00 |
| 25.06.2026 | 16,65 | 16,88 | 16,58 | 16,61 | 0,00% | 3.666.100,00 |
| 24.06.2026 | 16,80 | 16,87 | 16,60 | 16,61 | -0,78% | 4.243.148,00 |
| 23.06.2026 | 16,66 | 16,78 | 16,63 | 16,74 | 0,60% | 4.415.517,00 |
| 22.06.2026 | 16,70 | 16,82 | 16,62 | 16,64 | -0,36% | 3.116.940,00 |
| 18.06.2026 | 16,78 | 16,87 | 16,67 | 16,70 | 0,24% | 4.652.320,00 |
| 17.06.2026 | 16,95 | 17,04 | 16,62 | 16,66 | -1,77% | 4.836.900,00 |
| 16.06.2026 | 16,88 | 17,07 | 16,85 | 16,96 | 0,83% | 3.062.562,00 |
| 15.06.2026 | 17,03 | 17,14 | 16,80 | 16,82 | -1,06% | 3.081.754,00 |
| 12.06.2026 | 17,06 | 17,10 | 16,90 | 17,00 | 0,35% | 2.412.729,00 |
| 11.06.2026 | 17,16 | 17,21 | 16,91 | 16,94 | -0,65% | 2.711.034,00 |
| 10.06.2026 | 17,21 | 17,25 | 17,05 | 17,05 | -0,64% | 2.284.752,00 |
| 09.06.2026 | 16,99 | 17,20 | 16,96 | 17,16 | 1,90% | 3.097.689,00 |
| 08.06.2026 | 17,08 | 17,14 | 16,76 | 16,84 | -1,23% | 3.178.179,00 |
| 05.06.2026 | 17,09 | 17,17 | 16,97 | 17,05 | -0,23% | 2.442.232,00 |
| 04.06.2026 | 17,04 | 17,19 | 17,00 | 17,09 | 0,95% | 3.347.432,00 |
| 03.06.2026 | 17,02 | 17,14 | 16,88 | 16,93 | -0,99% | 3.004.677,00 |
| 02.06.2026 | 16,85 | 17,19 | 16,85 | 17,10 | 1,79% | 3.803.385,00 |
| 01.06.2026 | 16,99 | 17,07 | 16,78 | 16,80 | -1,64% | 4.829.620,00 |
| 29.05.2026 | 17,18 | 17,32 | 17,08 | 17,08 | -0,06% | 4.266.668,00 |
| 28.05.2026 | 17,25 | 17,32 | 17,09 | 17,09 | -1,27% | 3.255.681,00 |
| 27.05.2026 | 17,39 | 17,48 | 17,31 | 17,31 | -0,35% | 2.255.447,00 |
| 26.05.2026 | 17,29 | 17,41 | 17,25 | 17,37 | 0,46% | 2.705.075,00 |
| 22.05.2026 | 17,36 | 17,42 | 17,21 | 17,29 | -0,29% | 2.646.652,00 |
| 21.05.2026 | 17,06 | 17,37 | 16,93 | 17,34 | 1,17% | 2.691.398,00 |
| 20.05.2026 | 16,88 | 17,20 | 16,81 | 17,14 | 1,84% | 3.189.603,00 |
| 19.05.2026 | 17,00 | 17,05 | 16,82 | 16,83 | -1,06% | 3.389.099,00 |
| 18.05.2026 | 17,00 | 17,13 | 16,89 | 17,01 | -0,18% | 3.059.812,00 |
| 15.05.2026 | 17,13 | 17,13 | 17,00 | 17,04 | -0,58% | 2.703.565,00 |
| 14.05.2026 | 17,16 | 17,31 | 17,13 | 17,14 | 0,18% | 3.243.441,00 |
| 13.05.2026 | 17,10 | 17,24 | 17,08 | 17,11 | -0,64% | 3.603.585,00 |
| 12.05.2026 | 17,33 | 17,34 | 17,12 | 17,22 | -0,06% | 3.724.928,00 |
| 11.05.2026 | 17,80 | 17,81 | 17,23 | 17,23 | -2,93% | 4.856.729,00 |
| 08.05.2026 | 17,85 | 17,93 | 17,42 | 17,75 | -1,66% | 5.466.873,00 |
| 07.05.2026 | 18,30 | 18,32 | 18,02 | 18,05 | -1,53% | 3.763.827,00 |
| 06.05.2026 | 18,37 | 18,49 | 18,30 | 18,33 | 0,38% | 2.532.290,00 |
| 05.05.2026 | 18,05 | 18,33 | 18,03 | 18,26 | 1,39% | 2.008.188,00 |
| 04.05.2026 | 18,15 | 18,30 | 18,01 | 18,01 | -1,58% | 2.040.703,00 |
| 01.05.2026 | 18,37 | 18,40 | 18,28 | 18,30 | -0,33% | 1.547.767,00 |
| 30.04.2026 | 18,10 | 18,39 | 18,08 | 18,36 | 1,72% | 2.062.172,00 |
| 29.04.2026 | 18,34 | 18,38 | 17,98 | 18,05 | -1,80% | 2.905.448,00 |
| 28.04.2026 | 18,43 | 18,48 | 18,31 | 18,38 | 0,27% | 1.909.739,00 |
| 27.04.2026 | 18,22 | 18,45 | 18,22 | 18,33 | 0,66% | 2.585.880,00 |
| 24.04.2026 | 18,11 | 18,27 | 18,07 | 18,21 | 0,39% | 1.592.886,00 |
| 23.04.2026 | 18,24 | 18,31 | 18,09 | 18,14 | -0,55% | 1.704.081,00 |
| 22.04.2026 | 18,32 | 18,41 | 18,20 | 18,24 | 0,00% | 2.303.193,00 |
| 21.04.2026 | 18,28 | 18,41 | 18,17 | 18,24 | -0,05% | 2.443.361,00 |
| 20.04.2026 | 18,06 | 18,28 | 17,96 | 18,25 | 0,61% | 2.078.480,00 |
| 17.04.2026 | 18,05 | 18,26 | 18,03 | 18,14 | 1,06% | 3.262.818,00 |