14,423€
-0,07%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,44 | 14,50 | 14,39 | 14,48 | 0,29% | 70,00 |
| 08.07.2026 | 14,60 | 14,71 | 14,39 | 14,43 | -0,96% | 308,00 |
| 07.07.2026 | 14,62 | 14,76 | 14,52 | 14,57 | -0,07% | 3.072,00 |
| 06.07.2026 | 14,62 | 14,67 | 14,25 | 14,58 | -0,22% | 2.692,00 |
| 03.07.2026 | 14,42 | 14,62 | 14,36 | 14,62 | 1,85% | 650,00 |
| 02.07.2026 | 14,37 | 14,37 | 14,35 | 14,35 | -0,64% | - |
| 01.07.2026 | 14,38 | 14,51 | 14,36 | 14,44 | -0,10% | 967,00 |
| 30.06.2026 | 14,49 | 14,57 | 14,36 | 14,46 | -1,82% | 635,00 |
| 29.06.2026 | 14,82 | 14,90 | 14,66 | 14,73 | 0,74% | 247,00 |
| 26.06.2026 | 14,60 | 14,62 | 14,60 | 14,62 | 0,27% | - |
| 25.06.2026 | 14,70 | 14,84 | 14,58 | 14,58 | -0,87% | 30,00 |
| 24.06.2026 | 14,71 | 14,88 | 14,62 | 14,71 | 0,50% | 339,00 |
| 23.06.2026 | 14,61 | 14,68 | 14,52 | 14,63 | 0,36% | 638,00 |
| 22.06.2026 | 14,67 | 14,80 | 14,57 | 14,58 | -0,02% | 1.632,00 |
| 19.06.2026 | 14,60 | 14,66 | 14,57 | 14,58 | -0,17% | 48,00 |
| 18.06.2026 | 14,63 | 14,78 | 14,58 | 14,61 | 0,53% | 850,00 |
| 17.06.2026 | 14,61 | 14,72 | 14,53 | 14,53 | -0,85% | 492,00 |
| 16.06.2026 | 14,60 | 14,66 | 14,51 | 14,66 | 0,46% | 281,00 |
| 15.06.2026 | 14,78 | 14,90 | 14,58 | 14,59 | -0,36% | 513,00 |
| 12.06.2026 | 14,76 | 14,83 | 14,60 | 14,64 | -1,35% | 539,00 |
| 11.06.2026 | 14,84 | 14,94 | 14,78 | 14,84 | -0,34% | 340,00 |
| 10.06.2026 | 14,84 | 14,92 | 14,70 | 14,89 | 0,76% | 250,00 |
| 09.06.2026 | 14,64 | 14,80 | 14,59 | 14,78 | 0,63% | 95,00 |
| 08.06.2026 | 14,83 | 15,04 | 14,69 | 14,69 | -0,19% | 401,00 |
| 05.06.2026 | 14,71 | 14,73 | 14,65 | 14,71 | 0,62% | 156,00 |
| 04.06.2026 | 14,60 | 14,70 | 14,57 | 14,62 | -0,05% | - |
| 03.06.2026 | 14,71 | 14,76 | 14,62 | 14,63 | 1,30% | 200,00 |
| 02.06.2026 | 14,43 | 14,55 | 14,43 | 14,44 | -0,38% | 120,00 |
| 01.06.2026 | 14,62 | 14,77 | 14,47 | 14,50 | -2,08% | 426,00 |
| 29.05.2026 | 14,80 | 14,86 | 14,68 | 14,81 | 0,48% | 93,00 |
| 28.05.2026 | 14,98 | 14,98 | 14,71 | 14,74 | -1,19% | 63,00 |
| 27.05.2026 | 14,94 | 15,02 | 14,86 | 14,91 | 0,27% | 139,00 |
| 26.05.2026 | 14,86 | 14,94 | 14,74 | 14,87 | -0,15% | 252,00 |
| 25.05.2026 | 14,97 | 15,09 | 14,87 | 14,90 | -0,43% | 420,00 |
| 22.05.2026 | 14,96 | 15,10 | 14,95 | 14,96 | 1,08% | 245,00 |
| 21.05.2026 | 14,73 | 14,84 | 14,63 | 14,80 | 0,68% | 270,00 |
| 20.05.2026 | 14,55 | 14,70 | 14,51 | 14,70 | 0,67% | 35,00 |
| 19.05.2026 | 14,62 | 14,74 | 14,55 | 14,60 | -0,26% | 212,00 |
| 18.05.2026 | 14,67 | 14,71 | 14,50 | 14,64 | -0,41% | 470,00 |
| 15.05.2026 | 14,68 | 14,80 | 14,64 | 14,70 | -0,64% | 119,00 |
| 14.05.2026 | 14,66 | 14,81 | 14,55 | 14,80 | 0,17% | 466,00 |
| 12.05.2026 | 14,76 | 14,81 | 14,74 | 14,77 | 0,48% | 35,00 |
| 11.05.2026 | 15,10 | 15,19 | 14,69 | 14,70 | -3,10% | 469,00 |
| 08.05.2026 | 15,44 | 15,45 | 14,79 | 15,17 | -1,35% | 828,00 |
| 07.05.2026 | 15,62 | 15,73 | 15,35 | 15,38 | -1,47% | 586,00 |
| 06.05.2026 | 15,60 | 15,72 | 15,53 | 15,61 | 0,29% | - |
| 05.05.2026 | 15,47 | 15,59 | 15,36 | 15,56 | 0,86% | 102,00 |
| 04.05.2026 | 15,52 | 15,63 | 15,42 | 15,43 | -1,30% | 4.611,00 |
| 30.04.2026 | 15,38 | 15,68 | 15,30 | 15,63 | 1,30% | 1.937,00 |
| 29.04.2026 | 15,75 | 15,85 | 15,43 | 15,43 | -1,61% | 1.411,00 |
| 28.04.2026 | 15,67 | 15,79 | 15,56 | 15,69 | -0,03% | 150,00 |
| 27.04.2026 | 15,50 | 15,73 | 15,47 | 15,69 | 1,00% | 82,00 |
| 24.04.2026 | 15,52 | 15,60 | 15,34 | 15,54 | 0,19% | 200,00 |
| 23.04.2026 | 15,50 | 15,66 | 15,46 | 15,51 | -0,64% | 4.370,00 |
| 22.04.2026 | 15,60 | 15,64 | 15,52 | 15,61 | 0,21% | 100,00 |
| 21.04.2026 | 15,53 | 15,60 | 15,45 | 15,57 | 1,65% | 71,00 |
| 20.04.2026 | 15,33 | 15,37 | 15,28 | 15,32 | -0,45% | - |
| 17.04.2026 | 15,23 | 15,47 | 15,15 | 15,39 | 0,13% | 1.794,00 |
| 16.04.2026 | 15,39 | 15,44 | 15,33 | 15,37 | 0,82% | - |
| 15.04.2026 | 15,27 | 15,39 | 15,17 | 15,25 | 0,02% | 330,00 |
| 14.04.2026 | 15,14 | 15,30 | 15,08 | 15,24 | 1,11% | - |
| 13.04.2026 | 15,14 | 15,21 | 14,96 | 15,08 | 0,10% | 160,00 |
| 10.04.2026 | 15,16 | 15,26 | 15,03 | 15,06 | -0,69% | 228,00 |
| 09.04.2026 | 15,06 | 15,20 | 15,00 | 15,17 | 0,70% | 135,00 |
| 08.04.2026 | 14,95 | 15,08 | 14,79 | 15,06 | 1,24% | 70,00 |
| 07.04.2026 | 14,98 | 15,00 | 14,88 | 14,88 | 0,17% | - |
| 02.04.2026 | 14,73 | 14,85 | 14,69 | 14,85 | 0,20% | 320,00 |
| 01.04.2026 | 14,89 | 15,04 | 14,75 | 14,82 | -0,13% | 340,00 |
| 31.03.2026 | 15,00 | 15,02 | 14,71 | 14,84 | -1,95% | 210,00 |
| 30.03.2026 | 14,92 | 15,24 | 14,91 | 15,14 | 1,31% | 533,00 |
| 27.03.2026 | 15,18 | 15,23 | 14,93 | 14,94 | -1,32% | 964,00 |
| 26.03.2026 | 15,09 | 15,25 | 15,06 | 15,14 | 0,70% | 217,00 |
| 25.03.2026 | 15,03 | 15,23 | 15,00 | 15,04 | -0,23% | 100,00 |
| 24.03.2026 | 15,05 | 15,16 | 14,91 | 15,07 | 0,37% | 244,00 |
| 23.03.2026 | 14,68 | 15,16 | 14,57 | 15,02 | 1,50% | 1.048,00 |
| 20.03.2026 | 15,29 | 15,47 | 14,75 | 14,79 | -3,77% | 1.584,00 |
| 19.03.2026 | 15,43 | 15,50 | 15,30 | 15,37 | -0,18% | - |
| 18.03.2026 | 15,51 | 15,53 | 15,37 | 15,40 | -0,06% | - |
| 17.03.2026 | 15,26 | 15,55 | 15,25 | 15,41 | 1,02% | - |
| 16.03.2026 | 15,55 | 15,61 | 15,21 | 15,26 | -1,01% | 1.439,00 |
| 13.03.2026 | 15,36 | 15,55 | 15,33 | 15,41 | 0,11% | - |
| 12.03.2026 | 15,41 | 15,53 | 15,26 | 15,39 | 0,18% | 1.222,00 |
| 11.03.2026 | 15,46 | 15,49 | 15,32 | 15,37 | -0,13% | 49,00 |
| 10.03.2026 | 15,42 | 15,45 | 15,20 | 15,39 | 0,20% | 2,00 |
| 09.03.2026 | 15,29 | 15,61 | 15,15 | 15,36 | -0,45% | 705,00 |
| 06.03.2026 | 15,57 | 15,74 | 15,34 | 15,43 | -0,96% | 192,00 |
| 05.03.2026 | 15,56 | 15,70 | 15,51 | 15,58 | 0,84% | 45,00 |
| 04.03.2026 | 15,39 | 15,58 | 15,37 | 15,45 | -0,77% | 1.111,00 |
| 03.03.2026 | 15,29 | 15,61 | 15,14 | 15,57 | 1,01% | 331,00 |
| 02.03.2026 | 15,00 | 15,45 | 14,93 | 15,41 | 2,02% | 544,00 |
| 27.02.2026 | 15,21 | 15,35 | 15,10 | 15,11 | -0,82% | 325,00 |
| 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 |