10,870€
0,65%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,89 | 10,89 | 10,88 | 10,88 | 0,76% | - |
| 20.10.2026 | 10,73 | 10,92 | 10,65 | 10,80 | 1,86% | 1.164,00 |
| 19.10.2026 | 11,10 | 11,16 | 10,56 | 10,60 | -6,21% | 3.427,00 |
| 16.10.2026 | 11,25 | 11,34 | 11,21 | 11,31 | -0,24% | 486,00 |
| 15.10.2026 | 11,05 | 11,52 | 11,05 | 11,33 | 2,35% | 1.289,00 |
| 14.10.2026 | 11,15 | 11,35 | 10,99 | 11,07 | -0,29% | 1.510,00 |
| 13.10.2026 | 11,28 | 11,44 | 11,03 | 11,11 | -1,46% | 1.251,00 |
| 12.10.2026 | 11,38 | 11,45 | 11,17 | 11,27 | -0,73% | 1.672,00 |
| 09.10.2026 | 11,37 | 11,57 | 11,24 | 11,35 | -0,37% | 1.600,00 |
| 08.10.2026 | 11,31 | 11,41 | 11,09 | 11,40 | 0,80% | 1.100,00 |
| 07.10.2026 | 11,53 | 11,58 | 11,25 | 11,31 | -0,62% | 2.637,00 |
| 06.10.2026 | 11,62 | 11,65 | 11,35 | 11,38 | -1,94% | 174,00 |
| 05.10.2026 | 11,67 | 11,78 | 11,53 | 11,60 | -0,22% | 916,00 |
| 02.10.2026 | 11,81 | 11,97 | 11,47 | 11,63 | -0,53% | 530,00 |
| 01.10.2026 | 11,99 | 12,07 | 11,64 | 11,69 | -2,81% | 1.197,00 |
| 30.09.2026 | 12,27 | 12,33 | 11,93 | 12,03 | -5,07% | 297,00 |
| 29.09.2026 | 12,62 | 12,80 | 12,54 | 12,67 | 0,60% | 700,00 |
| 28.09.2026 | 12,58 | 12,68 | 12,46 | 12,59 | 0,46% | 1.608,00 |
| 25.09.2026 | 12,74 | 12,74 | 12,51 | 12,54 | -2,01% | 2.066,00 |
| 24.09.2026 | 12,99 | 13,08 | 12,73 | 12,79 | -1,06% | 101,00 |
| 23.09.2026 | 13,24 | 13,33 | 12,92 | 12,93 | -1,73% | 444,00 |
| 22.09.2026 | 13,13 | 13,23 | 13,03 | 13,16 | 0,52% | 905,00 |
| 21.09.2026 | 13,07 | 13,21 | 12,97 | 13,09 | -0,08% | 520,00 |
| 18.09.2026 | 13,25 | 13,31 | 13,06 | 13,10 | -0,83% | 2.118,00 |
| 17.09.2026 | 13,21 | 13,31 | 13,00 | 13,21 | -0,56% | 4.480,00 |
| 16.09.2026 | 13,22 | 13,31 | 13,11 | 13,29 | 0,00% | 522,00 |
| 14.09.2026 | 13,53 | 13,68 | 13,28 | 13,29 | -1,92% | 1.330,00 |
| 11.09.2026 | 13,51 | 13,58 | 13,46 | 13,55 | -1,02% | 100,00 |
| 10.09.2026 | 13,70 | 13,70 | 13,68 | 13,69 | -0,05% | - |
| 09.09.2026 | 13,65 | 13,78 | 13,60 | 13,69 | -0,05% | 2.164,00 |
| 08.09.2026 | 13,89 | 14,02 | 13,70 | 13,70 | -0,56% | 4.535,00 |
| 07.09.2026 | 13,79 | 13,89 | 13,69 | 13,78 | -0,93% | 45,00 |
| 04.09.2026 | 13,65 | 13,91 | 13,57 | 13,91 | 2,36% | 63,00 |
| 03.09.2026 | 13,69 | 13,79 | 13,58 | 13,59 | -0,40% | 4.274,00 |
| 02.09.2026 | 13,45 | 13,65 | 13,40 | 13,64 | 1,75% | 1.169,00 |
| 01.09.2026 | 13,57 | 13,67 | 13,39 | 13,41 | -1,02% | 3.387,00 |
| 31.08.2026 | 13,61 | 13,79 | 13,53 | 13,55 | -1,49% | 8.263,00 |
| 28.08.2026 | 13,70 | 13,79 | 13,60 | 13,75 | 0,16% | 214,00 |
| 27.08.2026 | 13,73 | 13,76 | 13,53 | 13,73 | -0,13% | 1.176,00 |
| 26.08.2026 | 13,82 | 13,99 | 13,72 | 13,75 | -0,69% | 311,00 |
| 25.08.2026 | 14,00 | 14,02 | 13,84 | 13,84 | -1,16% | 151,00 |
| 24.08.2026 | 14,05 | 14,16 | 13,94 | 14,00 | -0,36% | 338,00 |
| 21.08.2026 | 14,05 | 14,19 | 13,99 | 14,05 | -0,21% | 116,00 |
| 20.08.2026 | 14,13 | 14,22 | 14,06 | 14,08 | -1,02% | 450,00 |
| 19.08.2026 | 14,00 | 14,32 | 13,94 | 14,23 | 1,97% | 47,00 |
| 18.08.2026 | 14,02 | 14,13 | 13,89 | 13,95 | -0,68% | 311,00 |
| 17.08.2026 | 14,11 | 14,23 | 13,93 | 14,05 | -0,67% | 690,00 |
| 14.08.2026 | 14,26 | 14,41 | 14,11 | 14,14 | 0,00% | 1.751,00 |
| 13.08.2026 | 14,35 | 14,41 | 14,13 | 14,14 | -1,46% | 1.302,00 |
| 12.08.2026 | 14,44 | 14,61 | 14,32 | 14,35 | -1,54% | 1.850,00 |
| 11.08.2026 | 14,43 | 14,62 | 14,34 | 14,58 | 0,85% | 1.440,00 |
| 10.08.2026 | 14,11 | 14,47 | 14,01 | 14,46 | 2,03% | 1.371,00 |
| 07.08.2026 | 13,78 | 14,25 | 13,77 | 14,17 | 3,07% | 946,00 |
| 06.08.2026 | 14,07 | 14,25 | 13,45 | 13,75 | -1,73% | 1.687,00 |
| 05.08.2026 | 14,14 | 14,14 | 13,87 | 13,99 | 0,30% | 1.712,00 |
| 04.08.2026 | 13,89 | 13,99 | 13,78 | 13,95 | 0,76% | 215,00 |
| 03.08.2026 | 13,98 | 14,09 | 13,72 | 13,84 | -0,40% | 2.357,00 |
| 31.07.2026 | 14,21 | 14,50 | 13,87 | 13,90 | -0,91% | 620,00 |
| 30.07.2026 | 14,58 | 14,59 | 13,98 | 14,02 | -3,44% | 1.553,00 |
| 29.07.2026 | 14,60 | 14,84 | 14,52 | 14,52 | -1,16% | 1.286,00 |
| 28.07.2026 | 14,59 | 14,77 | 14,57 | 14,69 | 0,55% | 370,00 |
| 27.07.2026 | 14,60 | 14,71 | 14,44 | 14,61 | 0,65% | 1.788,00 |
| 24.07.2026 | 14,36 | 14,53 | 14,35 | 14,52 | 1,33% | 1.100,00 |
| 23.07.2026 | 14,40 | 14,60 | 14,30 | 14,33 | -1,24% | 1.402,00 |
| 22.07.2026 | 14,62 | 14,69 | 14,44 | 14,51 | -0,55% | 75,00 |
| 21.07.2026 | 14,57 | 14,63 | 14,49 | 14,59 | 0,52% | 100,00 |
| 20.07.2026 | 14,85 | 14,88 | 14,48 | 14,51 | -1,91% | 300,00 |
| 17.07.2026 | 14,76 | 15,03 | 14,67 | 14,80 | -0,37% | 124,00 |
| 16.07.2026 | 14,49 | 14,87 | 14,48 | 14,85 | 2,04% | 790,00 |
| 15.07.2026 | 14,59 | 14,74 | 14,52 | 14,55 | 0,41% | 971,00 |
| 14.07.2026 | 14,42 | 14,51 | 14,37 | 14,49 | 0,38% | 476,00 |
| 13.07.2026 | 14,54 | 14,64 | 14,35 | 14,44 | -0,28% | 171,00 |
| 10.07.2026 | 14,40 | 14,57 | 14,35 | 14,48 | 0,02% | 137,00 |
| 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 |