16,068€
-0,99%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,30 | 16,30 | 16,28 | 16,30 | 0,45% | - |
| 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 |
| 01.10.2025 | 16,42 | 16,58 | 16,35 | 16,52 | 0,78% | 696,00 |
| 30.09.2025 | 16,60 | 16,65 | 16,38 | 16,40 | -2,84% | 585,00 |
| 29.09.2025 | 17,13 | 17,42 | 16,86 | 16,88 | -1,46% | 2.392,00 |
| 26.09.2025 | 17,12 | 17,24 | 17,10 | 17,13 | 0,00% | 175,00 |
| 25.09.2025 | 17,02 | 17,17 | 16,97 | 17,13 | 0,28% | 198,00 |
| 24.09.2025 | 17,03 | 17,16 | 16,99 | 17,08 | 0,75% | 56,00 |
| 23.09.2025 | 16,98 | 17,10 | 16,87 | 16,95 | -0,04% | 57,00 |
| 22.09.2025 | 17,21 | 17,34 | 16,92 | 16,96 | -2,01% | 1.221,00 |
| 19.09.2025 | 17,24 | 17,45 | 17,21 | 17,31 | 0,32% | - |
| 18.09.2025 | 17,24 | 17,37 | 17,17 | 17,25 | 0,60% | - |
| 17.09.2025 | 17,11 | 17,25 | 17,07 | 17,15 | 0,10% | 522,00 |
| 16.09.2025 | 17,30 | 17,35 | 17,13 | 17,13 | -1,38% | 37,00 |
| 15.09.2025 | 17,50 | 17,60 | 17,34 | 17,37 | -1,21% | 250,00 |
| 12.09.2025 | 17,56 | 17,60 | 17,51 | 17,58 | -0,71% | - |
| 11.09.2025 | 17,72 | 17,77 | 17,67 | 17,71 | 0,75% | - |
| 10.09.2025 | 17,59 | 17,59 | 17,57 | 17,58 | -0,34% | - |
| 09.09.2025 | 17,43 | 17,64 | 17,43 | 17,64 | 0,43% | 151,00 |
| 05.09.2025 | 17,56 | 17,64 | 17,38 | 17,56 | -0,03% | - |
| 04.09.2025 | 17,37 | 17,57 | 17,25 | 17,57 | 1,15% | 202,00 |
| 03.09.2025 | 17,21 | 17,37 | 17,17 | 17,37 | 0,54% | 116,00 |
| 02.09.2025 | 17,32 | 17,38 | 17,20 | 17,27 | -0,35% | - |
| 01.09.2025 | 17,30 | 17,42 | 17,27 | 17,33 | 0,06% | 265,00 |
| 29.08.2025 | 17,21 | 17,35 | 17,10 | 17,32 | 0,65% | 1.331,00 |
| 28.08.2025 | 17,33 | 17,44 | 17,13 | 17,21 | -0,52% | 70,00 |
| 27.08.2025 | 17,35 | 17,46 | 17,27 | 17,30 | 0,06% | - |
| 26.08.2025 | 17,30 | 17,35 | 17,23 | 17,29 | -0,46% | 100,00 |
| 25.08.2025 | 17,30 | 17,41 | 17,23 | 17,37 | 0,55% | 1.341,00 |
| 22.08.2025 | 17,17 | 17,36 | 17,12 | 17,28 | 0,70% | 605,00 |
| 21.08.2025 | 17,21 | 17,23 | 17,10 | 17,16 | -0,32% | 1.170,00 |
| 20.08.2025 | 17,06 | 17,28 | 17,05 | 17,21 | 0,29% | 107,00 |
| 19.08.2025 | 17,01 | 17,20 | 16,96 | 17,16 | 0,79% | 100,00 |
| 18.08.2025 | 17,01 | 17,10 | 16,91 | 17,03 | 0,24% | 415,00 |
| 15.08.2025 | 17,22 | 17,30 | 16,98 | 16,99 | -0,82% | 1.126,00 |
| 14.08.2025 | 17,16 | 17,33 | 17,02 | 17,13 | -0,35% | 75,00 |
| 13.08.2025 | 17,03 | 17,20 | 16,99 | 17,19 | 0,79% | - |
| 12.08.2025 | 17,00 | 17,14 | 16,83 | 17,05 | 0,29% | 2.910,00 |
| 11.08.2025 | 17,15 | 17,23 | 16,96 | 17,00 | -0,51% | 689,00 |
| 08.08.2025 | 17,00 | 17,15 | 16,98 | 17,09 | 0,77% | - |
| 07.08.2025 | 16,63 | 16,99 | 16,62 | 16,96 | 1,82% | - |
| 06.08.2025 | 16,99 | 17,02 | 16,57 | 16,66 | -1,64% | 80,00 |
| 05.08.2025 | 16,92 | 17,02 | 16,81 | 16,93 | 0,44% | 670,00 |
| 04.08.2025 | 16,82 | 16,93 | 16,71 | 16,86 | 0,61% | 2,00 |
| 01.08.2025 | 16,98 | 17,03 | 16,69 | 16,76 | -1,76% | 1.068,00 |
| 31.07.2025 | 17,20 | 17,24 | 16,98 | 17,06 | -0,64% | 65,00 |
| 30.07.2025 | 17,28 | 17,44 | 17,13 | 17,17 | -0,55% | 102,00 |
| 29.07.2025 | 17,14 | 17,29 | 17,09 | 17,26 | 0,97% | 1.746,00 |
| 28.07.2025 | 17,05 | 17,20 | 17,04 | 17,10 | 0,77% | 2.246,00 |
| 25.07.2025 | 16,89 | 17,01 | 16,75 | 16,97 | 0,98% | 815,00 |
| 24.07.2025 | 16,92 | 17,33 | 16,80 | 16,80 | -0,83% | 639,00 |
| 23.07.2025 | 17,04 | 17,13 | 16,88 | 16,94 | -0,24% | 243,00 |
| 22.07.2025 | 16,90 | 17,03 | 16,88 | 16,98 | 0,58% | 144,00 |
| 21.07.2025 | 16,90 | 17,22 | 16,79 | 16,88 | -0,27% | 3.727,00 |
| 18.07.2025 | 17,08 | 17,20 | 16,85 | 16,93 | -0,41% | 1.353,00 |
| 17.07.2025 | 17,34 | 17,41 | 17,00 | 17,00 | -5,12% | 561,00 |
| 16.07.2025 | 17,73 | 17,98 | 17,59 | 17,92 | 0,66% | 244,00 |
| 15.07.2025 | 17,89 | 18,01 | 17,78 | 17,80 | -0,56% | 2,00 |
| 14.07.2025 | 17,80 | 18,05 | 17,79 | 17,90 | 0,17% | 216,00 |
| 11.07.2025 | 17,88 | 17,99 | 17,73 | 17,87 | -0,36% | 2,00 |
| 10.07.2025 | 17,64 | 18,03 | 17,61 | 17,93 | 1,26% | 360,00 |
| 09.07.2025 | 17,66 | 17,80 | 17,66 | 17,71 | 0,23% | 1,00 |
| 08.07.2025 | 17,55 | 17,81 | 17,50 | 17,67 | 0,51% | - |
| 07.07.2025 | 17,56 | 17,71 | 17,46 | 17,58 | 0,50% | 200,00 |
| 04.07.2025 | 17,55 | 17,55 | 17,41 | 17,49 | -0,85% | 142,00 |
| 03.07.2025 | 17,59 | 17,73 | 17,53 | 17,64 | 0,28% | - |
| 02.07.2025 | 17,33 | 17,60 | 17,23 | 17,59 | 1,72% | 1.276,00 |
| 01.07.2025 | 17,02 | 17,49 | 16,91 | 17,30 | 1,38% | 26,00 |
| 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 |