13,658€
-0,31%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |