16,985€
-0,44%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,02 | 17,15 | 16,91 | 16,99 | -0,40% | 10,00 |
| 30.06.2025 | 17,10 | 17,23 | 16,91 | 17,06 | -2,18% | 243,00 |
| 27.06.2025 | 17,50 | 17,63 | 17,36 | 17,44 | 0,00% | 443,00 |
| 26.06.2025 | 17,42 | 17,47 | 17,17 | 17,44 | 0,43% | 105,00 |
| 25.06.2025 | 17,47 | 17,59 | 17,34 | 17,37 | -0,52% | 22,00 |
| 24.06.2025 | 17,55 | 17,62 | 17,44 | 17,46 | -0,07% | 760,00 |
| 23.06.2025 | 17,42 | 17,55 | 17,18 | 17,47 | 0,40% | 37,00 |
| 20.06.2025 | 17,36 | 17,57 | 17,30 | 17,40 | 0,64% | 240,00 |
| 19.06.2025 | 17,45 | 17,52 | 17,29 | 17,29 | -1,19% | 27,00 |
| 18.06.2025 | 17,27 | 17,59 | 17,24 | 17,50 | 1,13% | 40,00 |
| 17.06.2025 | 17,30 | 17,44 | 17,22 | 17,30 | -0,37% | 436,00 |
| 16.06.2025 | 17,35 | 17,51 | 17,33 | 17,37 | 0,17% | - |
| 13.06.2025 | 17,48 | 17,61 | 17,31 | 17,34 | -1,41% | 46,00 |
| 12.06.2025 | 17,70 | 17,72 | 17,34 | 17,58 | -0,52% | 614,00 |
| 11.06.2025 | 17,81 | 17,88 | 17,61 | 17,68 | -1,02% | - |
| 10.06.2025 | 17,73 | 17,91 | 17,60 | 17,86 | 0,66% | 430,00 |
| 09.06.2025 | 17,66 | 17,88 | 17,62 | 17,74 | 0,10% | 734,00 |
| 06.06.2025 | 17,59 | 17,79 | 17,49 | 17,72 | 1,13% | 105,00 |
| 05.06.2025 | 17,45 | 17,59 | 17,33 | 17,53 | 0,29% | 225,00 |
| 04.06.2025 | 17,46 | 17,53 | 17,29 | 17,48 | 0,16% | 45,00 |
| 03.06.2025 | 17,11 | 17,55 | 16,94 | 17,45 | 1,85% | 116,00 |
| 02.06.2025 | 17,29 | 17,35 | 17,02 | 17,13 | -1,59% | 225,00 |
| 30.05.2025 | 17,56 | 17,73 | 17,34 | 17,41 | -0,33% | 724,00 |
| 29.05.2025 | 17,84 | 17,87 | 17,31 | 17,47 | -0,07% | 210,00 |
| 28.05.2025 | 17,39 | 17,53 | 17,32 | 17,48 | 0,45% | 89,00 |
| 27.05.2025 | 17,63 | 17,78 | 17,21 | 17,40 | -1,99% | 100,00 |
| 26.05.2025 | 17,26 | 18,22 | 17,25 | 17,75 | 3,21% | 3.943,00 |
| 23.05.2025 | 17,18 | 17,33 | 17,00 | 17,20 | -0,35% | 277,00 |
| 22.05.2025 | 17,11 | 17,37 | 16,89 | 17,26 | 1,26% | 725,00 |
| 21.05.2025 | 17,45 | 17,56 | 17,04 | 17,05 | -3,65% | 2.693,00 |
| 20.05.2025 | 17,90 | 18,09 | 17,69 | 17,69 | -1,48% | 94,00 |
| 19.05.2025 | 18,00 | 18,01 | 17,75 | 17,96 | -1,28% | 639,00 |
| 16.05.2025 | 17,95 | 18,21 | 17,95 | 18,19 | 0,97% | 877,00 |
| 15.05.2025 | 17,78 | 18,06 | 17,63 | 18,01 | 0,56% | 27,00 |
| 14.05.2025 | 17,85 | 18,05 | 17,65 | 17,91 | 0,25% | 202,00 |
| 13.05.2025 | 17,67 | 17,96 | 17,57 | 17,87 | 0,89% | - |
| 12.05.2025 | 17,27 | 17,83 | 17,16 | 17,71 | 4,02% | 695,00 |
| 09.05.2025 | 17,06 | 17,14 | 16,77 | 17,03 | 0,41% | 1.705,00 |
| 08.05.2025 | 16,88 | 17,12 | 16,76 | 16,96 | 1,18% | 145,00 |
| 07.05.2025 | 16,80 | 16,96 | 16,66 | 16,76 | 0,22% | 82,00 |
| 06.05.2025 | 16,88 | 16,95 | 16,67 | 16,72 | -1,39% | 298,00 |
| 05.05.2025 | 16,92 | 17,06 | 16,82 | 16,96 | -0,60% | 56,00 |
| 02.05.2025 | 16,88 | 17,11 | 16,76 | 17,06 | 0,72% | 148,00 |
| 30.04.2025 | 16,82 | 16,96 | 16,48 | 16,94 | 0,27% | 50,00 |
| 29.04.2025 | 16,80 | 16,93 | 16,64 | 16,89 | 0,73% | 199,00 |
| 28.04.2025 | 16,58 | 16,87 | 16,58 | 16,77 | 0,86% | - |
| 25.04.2025 | 16,65 | 16,79 | 16,53 | 16,63 | 0,23% | 1.223,00 |
| 24.04.2025 | 16,56 | 16,74 | 16,37 | 16,59 | -0,54% | 418,00 |
| 23.04.2025 | 16,83 | 16,96 | 16,56 | 16,68 | 1,18% | 305,00 |
| 22.04.2025 | 15,76 | 16,50 | 15,76 | 16,48 | 0,95% | 384,00 |
| 17.04.2025 | 16,18 | 16,44 | 15,95 | 16,33 | 1,94% | 290,00 |
| 16.04.2025 | 16,08 | 16,31 | 15,92 | 16,02 | -1,93% | 450,00 |
| 15.04.2025 | 16,13 | 16,51 | 16,05 | 16,33 | 0,74% | 1.344,00 |
| 14.04.2025 | 15,73 | 16,25 | 15,60 | 16,21 | 3,12% | 529,00 |
| 11.04.2025 | 15,74 | 15,80 | 14,90 | 15,72 | 0,11% | 1.946,00 |
| 10.04.2025 | 16,98 | 17,04 | 15,26 | 15,71 | -7,67% | 681,00 |
| 09.04.2025 | 15,28 | 17,10 | 15,03 | 17,01 | 7,85% | 547,00 |
| 08.04.2025 | 16,48 | 16,77 | 15,67 | 15,77 | -2,20% | 2.632,00 |
| 07.04.2025 | 16,03 | 16,98 | 15,72 | 16,13 | -3,01% | 3.942,00 |
| 04.04.2025 | 17,36 | 17,54 | 16,47 | 16,63 | -4,55% | 1.325,00 |
| 03.04.2025 | 17,48 | 17,79 | 17,29 | 17,42 | -4,72% | 1.294,00 |
| 02.04.2025 | 18,37 | 18,40 | 18,09 | 18,28 | -0,57% | 183,00 |
| 01.04.2025 | 18,22 | 18,50 | 18,15 | 18,39 | 0,46% | 404,00 |
| 31.03.2025 | 17,87 | 18,31 | 17,77 | 18,30 | -0,16% | 364,00 |
| 28.03.2025 | 18,57 | 18,78 | 18,13 | 18,33 | -1,31% | 995,00 |
| 27.03.2025 | 18,58 | 18,73 | 18,47 | 18,58 | -0,05% | 190,00 |
| 26.03.2025 | 18,59 | 18,75 | 18,46 | 18,59 | -0,01% | 302,00 |
| 25.03.2025 | 18,51 | 18,68 | 18,38 | 18,59 | 0,58% | 1.260,00 |
| 24.03.2025 | 18,54 | 18,70 | 18,44 | 18,48 | -0,11% | 949,00 |
| 21.03.2025 | 18,71 | 18,79 | 18,42 | 18,50 | -0,92% | 973,00 |
| 20.03.2025 | 18,62 | 18,82 | 18,54 | 18,67 | 0,52% | 28,00 |
| 19.03.2025 | 18,43 | 18,65 | 18,42 | 18,58 | 1,07% | - |
| 18.03.2025 | 18,30 | 18,40 | 18,25 | 18,38 | 0,33% | 300,00 |
| 17.03.2025 | 18,25 | 18,43 | 18,19 | 18,32 | 0,05% | 59,00 |
| 14.03.2025 | 18,11 | 18,34 | 18,04 | 18,31 | 1,54% | 490,00 |
| 13.03.2025 | 18,11 | 18,52 | 17,99 | 18,03 | -0,40% | 150,00 |
| 12.03.2025 | 18,25 | 18,53 | 18,03 | 18,10 | -0,52% | 79,00 |
| 11.03.2025 | 18,82 | 18,87 | 18,02 | 18,20 | -3,36% | 1.583,00 |
| 10.03.2025 | 18,91 | 19,22 | 18,67 | 18,83 | -0,58% | 372,00 |
| 07.03.2025 | 18,58 | 19,03 | 18,26 | 18,94 | 1,79% | 45,00 |
| 06.03.2025 | 18,63 | 18,77 | 18,34 | 18,61 | -0,17% | 1.187,00 |
| 05.03.2025 | 18,79 | 18,80 | 18,32 | 18,64 | -0,59% | 2.781,00 |
| 04.03.2025 | 19,34 | 19,34 | 18,71 | 18,75 | -2,36% | 4.046,00 |
| 03.03.2025 | 19,74 | 19,87 | 19,10 | 19,20 | -2,78% | 679,00 |
| 28.02.2025 | 19,39 | 19,83 | 19,29 | 19,75 | 2,03% | 322,00 |
| 27.02.2025 | 19,12 | 19,62 | 19,03 | 19,36 | 1,44% | 408,00 |
| 26.02.2025 | 19,03 | 19,27 | 18,94 | 19,09 | 0,29% | 250,00 |
| 25.02.2025 | 19,01 | 19,13 | 18,86 | 19,03 | 0,11% | 143,00 |
| 24.02.2025 | 19,03 | 19,21 | 18,98 | 19,01 | -0,21% | 2.134,00 |
| 21.02.2025 | 19,15 | 19,29 | 18,97 | 19,05 | -0,29% | 504,00 |
| 20.02.2025 | 19,17 | 19,32 | 19,02 | 19,11 | -0,55% | 353,00 |
| 19.02.2025 | 19,09 | 19,25 | 18,96 | 19,21 | 0,71% | 521,00 |
| 18.02.2025 | 19,10 | 19,18 | 18,82 | 19,08 | -0,01% | 200,00 |
| 17.02.2025 | 18,89 | 19,15 | 18,87 | 19,08 | 1,17% | 1.670,00 |
| 14.02.2025 | 18,82 | 18,95 | 18,61 | 18,86 | 0,39% | 318,00 |
| 13.02.2025 | 18,66 | 18,83 | 18,59 | 18,79 | 0,49% | 35,00 |
| 12.02.2025 | 18,97 | 19,08 | 18,65 | 18,69 | -1,28% | 1.152,00 |
| 11.02.2025 | 18,96 | 19,02 | 18,83 | 18,94 | -0,29% | 300,00 |
| 10.02.2025 | 19,14 | 19,27 | 18,92 | 18,99 | -0,31% | - |
| 07.02.2025 | 19,07 | 19,35 | 18,88 | 19,05 | 0,08% | 1.258,00 |