15,108€
-0,80%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,21 | 15,32 | 15,17 | 15,23 | 0,02% | 65,00 |
| 26.02.2026 | 15,00 | 15,24 | 14,98 | 15,23 | 1,43% | 65,00 |
| 25.02.2026 | 15,07 | 15,23 | 14,81 | 15,02 | -1,09% | 1.620,00 |
| 24.02.2026 | 15,18 | 15,19 | 15,18 | 15,18 | -1,09% | - |
| 23.02.2026 | 15,19 | 15,35 | 15,14 | 15,35 | 0,11% | 591,00 |
| 20.02.2026 | 15,35 | 15,38 | 15,26 | 15,33 | 0,16% | 42,00 |
| 19.02.2026 | 15,37 | 15,46 | 15,24 | 15,31 | -0,89% | 1,00 |
| 18.02.2026 | 15,28 | 15,44 | 15,23 | 15,44 | 1,53% | - |
| 17.02.2026 | 15,22 | 15,35 | 15,10 | 15,21 | -0,38% | 390,00 |
| 16.02.2026 | 15,25 | 15,40 | 15,19 | 15,27 | -0,02% | 21,00 |
| 13.02.2026 | 15,21 | 15,32 | 15,11 | 15,27 | 0,36% | 425,00 |
| 12.02.2026 | 15,27 | 15,38 | 15,10 | 15,22 | -1,07% | 80,00 |
| 11.02.2026 | 15,29 | 15,42 | 15,19 | 15,38 | 1,08% | 516,00 |
| 10.02.2026 | 15,11 | 15,26 | 15,02 | 15,22 | 0,46% | 825,00 |
| 09.02.2026 | 15,37 | 15,43 | 15,04 | 15,15 | -1,88% | 182,00 |
| 06.02.2026 | 15,42 | 15,44 | 15,41 | 15,44 | 0,46% | - |
| 05.02.2026 | 15,66 | 15,67 | 15,36 | 15,37 | -1,09% | 3.343,00 |
| 04.02.2026 | 15,32 | 15,54 | 15,28 | 15,54 | 1,54% | 240,00 |
| 03.02.2026 | 15,12 | 15,34 | 15,11 | 15,30 | 0,79% | 900,00 |
| 02.02.2026 | 15,00 | 15,30 | 14,98 | 15,18 | 0,86% | 389,00 |
| 30.01.2026 | 15,17 | 15,29 | 14,83 | 15,05 | -0,79% | 1.213,00 |
| 29.01.2026 | 15,19 | 15,36 | 15,11 | 15,17 | -1,08% | 161,00 |
| 28.01.2026 | 15,22 | 15,44 | 15,07 | 15,34 | 1,56% | 348,00 |
| 27.01.2026 | 15,23 | 15,28 | 15,10 | 15,10 | -0,53% | 935,00 |
| 26.01.2026 | 15,40 | 15,44 | 15,18 | 15,18 | -1,81% | 159,00 |
| 23.01.2026 | 15,65 | 15,77 | 15,42 | 15,46 | -1,14% | 346,00 |
| 22.01.2026 | 15,73 | 15,88 | 15,64 | 15,64 | -0,35% | 230,00 |
| 21.01.2026 | 15,56 | 15,72 | 15,50 | 15,69 | 0,08% | 631,00 |
| 20.01.2026 | 15,73 | 15,73 | 15,67 | 15,68 | -0,88% | - |
| 19.01.2026 | 15,83 | 15,94 | 15,80 | 15,82 | -0,35% | 64,00 |
| 16.01.2026 | 15,84 | 15,88 | 15,72 | 15,88 | 0,73% | 27,00 |
| 15.01.2026 | 15,58 | 15,89 | 15,58 | 15,76 | 2,70% | 1.313,00 |
| 14.01.2026 | 15,35 | 15,35 | 15,34 | 15,35 | -0,36% | - |
| 13.01.2026 | 15,51 | 15,58 | 15,27 | 15,40 | -0,87% | - |
| 12.01.2026 | 15,57 | 15,57 | 15,53 | 15,54 | -1,21% | - |
| 09.01.2026 | 15,66 | 15,86 | 15,56 | 15,73 | 0,19% | 309,00 |
| 08.01.2026 | 15,42 | 15,71 | 15,33 | 15,70 | 1,23% | 1,00 |
| 07.01.2026 | 15,76 | 15,77 | 15,46 | 15,51 | -1,16% | 604,00 |
| 06.01.2026 | 15,73 | 15,80 | 15,64 | 15,69 | -0,25% | - |
| 05.01.2026 | 15,79 | 15,82 | 15,60 | 15,73 | 0,88% | - |
| 02.01.2026 | 15,37 | 15,61 | 15,32 | 15,59 | -0,89% | 229,00 |
| 29.12.2025 | 15,75 | 16,02 | 15,68 | 15,73 | 0,18% | 660,00 |
| 23.12.2025 | 15,79 | 15,84 | 15,64 | 15,70 | -0,73% | - |
| 22.12.2025 | 15,75 | 15,89 | 15,67 | 15,82 | 0,64% | 692,00 |
| 19.12.2025 | 15,71 | 15,72 | 15,71 | 15,72 | -0,40% | - |
| 18.12.2025 | 15,79 | 15,97 | 15,78 | 15,78 | 0,21% | - |
| 17.12.2025 | 15,58 | 15,77 | 15,57 | 15,75 | 0,74% | - |
| 16.12.2025 | 15,72 | 15,84 | 15,56 | 15,63 | -0,60% | 1.393,00 |
| 15.12.2025 | 15,72 | 15,82 | 15,67 | 15,73 | -0,73% | - |
| 12.12.2025 | 15,78 | 15,84 | 15,75 | 15,84 | 0,73% | - |
| 11.12.2025 | 15,81 | 15,89 | 15,73 | 15,73 | -0,57% | - |
| 10.12.2025 | 15,66 | 15,82 | 15,65 | 15,82 | 0,72% | - |
| 09.12.2025 | 15,73 | 15,87 | 15,71 | 15,71 | -0,25% | - |
| 08.12.2025 | 15,65 | 15,87 | 15,59 | 15,75 | 0,33% | 2.065,00 |
| 04.12.2025 | 15,82 | 15,85 | 15,68 | 15,69 | 0,30% | 1.500,00 |
| 03.12.2025 | 15,66 | 15,75 | 15,63 | 15,65 | -0,51% | 400,00 |
| 02.12.2025 | 15,81 | 15,91 | 15,65 | 15,73 | -0,38% | 2.238,00 |
| 01.12.2025 | 15,75 | 15,80 | 15,68 | 15,79 | -1,22% | 385,00 |
| 28.11.2025 | 15,84 | 15,99 | 15,84 | 15,98 | 1,24% | 831,00 |
| 27.11.2025 | 15,79 | 15,82 | 15,78 | 15,79 | -0,75% | - |
| 26.11.2025 | 15,81 | 15,95 | 15,79 | 15,91 | 0,79% | 247,00 |
| 25.11.2025 | 15,42 | 15,81 | 15,37 | 15,78 | 2,17% | - |
| 24.11.2025 | 15,53 | 15,57 | 15,40 | 15,45 | -0,63% | 231,00 |
| 21.11.2025 | 15,26 | 15,62 | 15,21 | 15,54 | 1,04% | - |
| 20.11.2025 | 15,38 | 15,39 | 15,25 | 15,38 | 0,65% | 359,00 |
| 19.11.2025 | 15,25 | 15,52 | 15,20 | 15,28 | 0,25% | - |
| 18.11.2025 | 15,19 | 15,36 | 15,18 | 15,25 | 0,13% | 452,00 |
| 17.11.2025 | 15,37 | 15,61 | 15,19 | 15,23 | -0,59% | 1.900,00 |
| 14.11.2025 | 15,39 | 15,53 | 15,27 | 15,32 | -0,84% | 165,00 |
| 13.11.2025 | 15,52 | 15,52 | 15,39 | 15,45 | -0,13% | - |
| 12.11.2025 | 15,63 | 15,70 | 15,46 | 15,47 | -0,71% | 266,00 |
| 11.11.2025 | 15,58 | 15,71 | 15,41 | 15,58 | 0,26% | 400,00 |
| 10.11.2025 | 15,97 | 16,07 | 15,42 | 15,54 | -2,02% | 1.195,00 |
| 07.11.2025 | 15,92 | 16,02 | 15,80 | 15,86 | -1,12% | 152,00 |
| 06.11.2025 | 16,03 | 16,07 | 15,97 | 16,04 | -0,22% | - |
| 05.11.2025 | 16,01 | 16,13 | 15,89 | 16,07 | 0,83% | 899,00 |
| 04.11.2025 | 15,63 | 16,04 | 15,61 | 15,94 | 1,80% | 1.346,00 |
| 03.11.2025 | 15,79 | 15,92 | 15,55 | 15,66 | -0,21% | 3.087,00 |
| 31.10.2025 | 15,68 | 15,69 | 15,68 | 15,69 | -0,37% | - |
| 30.10.2025 | 15,80 | 15,85 | 15,70 | 15,75 | 0,05% | - |
| 29.10.2025 | 15,92 | 15,99 | 15,73 | 15,74 | -0,85% | 2.220,00 |
| 28.10.2025 | 15,98 | 16,01 | 15,81 | 15,87 | -0,72% | - |
| 27.10.2025 | 16,15 | 16,17 | 15,93 | 15,99 | -0,40% | - |
| 24.10.2025 | 16,03 | 16,16 | 15,89 | 16,05 | 0,53% | 1,00 |
| 23.10.2025 | 16,10 | 16,27 | 15,96 | 15,97 | -0,75% | 82,00 |
| 22.10.2025 | 16,07 | 16,17 | 16,06 | 16,09 | -0,03% | - |
| 21.10.2025 | 16,05 | 16,25 | 16,02 | 16,09 | 0,31% | 310,00 |
| 20.10.2025 | 15,94 | 16,06 | 15,87 | 16,04 | 1,23% | 435,00 |
| 17.10.2025 | 15,63 | 15,91 | 15,55 | 15,85 | 0,19% | 71,00 |
| 16.10.2025 | 16,04 | 16,14 | 15,80 | 15,82 | -1,80% | 325,00 |
| 15.10.2025 | 16,30 | 16,43 | 16,11 | 16,11 | -0,74% | 26,00 |
| 14.10.2025 | 16,09 | 16,28 | 16,08 | 16,23 | 1,30% | - |
| 13.10.2025 | 15,93 | 16,07 | 15,90 | 16,02 | 0,98% | - |
| 10.10.2025 | 16,02 | 16,15 | 15,82 | 15,87 | -0,70% | 210,00 |
| 09.10.2025 | 16,14 | 16,30 | 15,97 | 15,98 | -1,60% | 607,00 |
| 08.10.2025 | 16,29 | 16,45 | 16,21 | 16,24 | -0,12% | 641,00 |
| 07.10.2025 | 16,29 | 16,39 | 16,20 | 16,26 | -0,21% | - |
| 06.10.2025 | 16,60 | 16,82 | 16,29 | 16,29 | -2,06% | 996,00 |
| 03.10.2025 | 16,64 | 16,64 | 16,63 | 16,64 | 0,41% | - |
| 02.10.2025 | 16,59 | 16,66 | 16,44 | 16,57 | 0,27% | 1.650,00 |