15,708€
0,02%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 18,85 | 19,12 | 18,82 | 19,04 | 1,25% | 612,00 |
| 05.02.2025 | 18,67 | 18,86 | 18,57 | 18,80 | 0,15% | 150,00 |
| 04.02.2025 | 18,64 | 18,84 | 18,42 | 18,77 | 0,48% | 278,00 |
| 03.02.2025 | 18,61 | 18,80 | 18,46 | 18,68 | 0,08% | 614,00 |
| 31.01.2025 | 18,64 | 18,85 | 18,51 | 18,67 | 0,73% | 1.151,00 |
| 30.01.2025 | 18,56 | 18,76 | 18,38 | 18,53 | 0,90% | 275,00 |
| 29.01.2025 | 18,50 | 18,69 | 18,35 | 18,37 | -0,74% | 210,00 |
| 28.01.2025 | 18,55 | 18,77 | 18,42 | 18,51 | -0,19% | 373,00 |
| 27.01.2025 | 18,22 | 18,54 | 18,09 | 18,54 | 1,41% | 670,00 |
| 24.01.2025 | 18,20 | 18,34 | 18,01 | 18,28 | -0,05% | 338,00 |
| 23.01.2025 | 18,28 | 18,44 | 18,19 | 18,29 | 0,22% | 163,00 |
| 22.01.2025 | 18,51 | 18,69 | 18,21 | 18,25 | -1,34% | 1.146,00 |
| 21.01.2025 | 18,87 | 18,94 | 18,37 | 18,50 | -2,26% | 402,00 |
| 20.01.2025 | 18,80 | 18,99 | 18,76 | 18,93 | 0,33% | 358,00 |
| 17.01.2025 | 18,73 | 18,89 | 18,71 | 18,87 | 0,86% | 575,00 |
| 16.01.2025 | 18,61 | 18,76 | 18,46 | 18,71 | 0,70% | 41,00 |
| 15.01.2025 | 18,45 | 18,81 | 18,43 | 18,58 | 0,80% | 4,00 |
| 14.01.2025 | 18,14 | 18,48 | 18,03 | 18,43 | 1,24% | 349,00 |
| 13.01.2025 | 18,08 | 18,20 | 17,73 | 18,20 | 1,25% | 1.081,00 |
| 10.01.2025 | 18,27 | 18,42 | 17,94 | 17,98 | -1,52% | 600,00 |
| 09.01.2025 | 18,25 | 18,39 | 18,13 | 18,26 | 0,10% | 221,00 |
| 08.01.2025 | 18,38 | 18,52 | 18,18 | 18,24 | -0,57% | 20,00 |
| 07.01.2025 | 18,41 | 18,59 | 18,32 | 18,34 | -0,53% | 665,00 |
| 06.01.2025 | 18,78 | 18,80 | 18,43 | 18,44 | -1,95% | 26,00 |
| 03.01.2025 | 18,51 | 18,86 | 18,34 | 18,81 | 1,35% | 2.512,00 |
| 02.01.2025 | 17,85 | 18,67 | 17,85 | 18,56 | -0,99% | 3.610,00 |
| 30.12.2024 | 18,59 | 18,88 | 18,46 | 18,74 | 1,22% | 3.052,00 |
| 27.12.2024 | 18,64 | 18,84 | 18,49 | 18,52 | -0,08% | 2.958,00 |
| 23.12.2024 | 18,64 | 18,87 | 18,33 | 18,53 | -0,44% | 2.669,00 |
| 20.12.2024 | 18,37 | 18,77 | 18,23 | 18,62 | 1,13% | 106,00 |
| 19.12.2024 | 18,79 | 18,88 | 18,40 | 18,41 | -0,55% | 926,00 |
| 18.12.2024 | 18,93 | 19,12 | 18,48 | 18,51 | -2,22% | 345,00 |
| 17.12.2024 | 19,17 | 19,44 | 18,90 | 18,93 | -1,43% | 1.533,00 |
| 16.12.2024 | 19,17 | 19,40 | 19,14 | 19,21 | -0,03% | 166,00 |
| 13.12.2024 | 19,32 | 19,34 | 19,18 | 19,21 | -0,74% | 13,00 |
| 12.12.2024 | 19,14 | 19,39 | 19,10 | 19,35 | 0,75% | - |
| 11.12.2024 | 19,21 | 19,39 | 19,15 | 19,21 | -0,07% | 127,00 |
| 10.12.2024 | 19,22 | 19,39 | 19,07 | 19,22 | -0,13% | 156,00 |
| 09.12.2024 | 19,03 | 19,35 | 18,98 | 19,25 | 1,21% | 38,00 |
| 06.12.2024 | 18,88 | 19,06 | 18,84 | 19,02 | 0,76% | 211,00 |
| 05.12.2024 | 19,00 | 19,11 | 18,86 | 18,87 | -0,51% | 130,00 |
| 04.12.2024 | 19,10 | 19,19 | 18,95 | 18,97 | -0,38% | 2.125,00 |
| 03.12.2024 | 19,31 | 19,41 | 19,03 | 19,04 | -1,53% | 14,00 |
| 02.12.2024 | 19,36 | 19,51 | 19,25 | 19,34 | 0,25% | 21,00 |
| 29.11.2024 | 19,25 | 19,39 | 19,15 | 19,29 | 0,01% | 164,00 |
| 28.11.2024 | 19,27 | 19,30 | 19,15 | 19,29 | 0,48% | 52,00 |
| 27.11.2024 | 19,26 | 19,37 | 19,09 | 19,20 | -0,29% | - |
| 26.11.2024 | 19,25 | 19,27 | 19,05 | 19,25 | -0,27% | - |
| 25.11.2024 | 19,12 | 19,39 | 18,95 | 19,30 | 0,95% | 784,00 |
| 22.11.2024 | 19,02 | 19,31 | 18,88 | 19,12 | 0,63% | 75,00 |
| 21.11.2024 | 18,73 | 19,02 | 18,68 | 19,00 | 1,31% | 371,00 |
| 20.11.2024 | 18,67 | 18,83 | 18,59 | 18,76 | 0,59% | 538,00 |
| 19.11.2024 | 18,48 | 18,66 | 18,34 | 18,65 | 0,93% | 260,00 |
| 18.11.2024 | 18,49 | 18,55 | 18,28 | 18,47 | -0,20% | 241,00 |