16,638€
-4,41%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,36 | 17,54 | 16,51 | 16,63 | -4,47% | - |
| 03.04.2025 | 17,46 | 17,79 | 17,29 | 17,41 | -4,68% | 800,00 |
| 02.04.2025 | 18,37 | 18,40 | 18,09 | 18,26 | -0,71% | - |
| 01.04.2025 | 18,22 | 18,50 | 18,16 | 18,39 | 0,59% | - |
| 31.03.2025 | 17,87 | 18,30 | 17,78 | 18,29 | -0,23% | - |
| 28.03.2025 | 18,57 | 18,78 | 18,13 | 18,33 | -1,64% | - |
| 27.03.2025 | 18,58 | 18,73 | 18,43 | 18,63 | -0,45% | - |
| 26.03.2025 | 18,59 | 18,81 | 18,43 | 18,72 | 0,86% | - |
| 25.03.2025 | 18,51 | 18,61 | 18,38 | 18,56 | -0,16% | - |
| 24.03.2025 | 18,54 | 18,67 | 18,45 | 18,59 | -0,04% | - |
| 21.03.2025 | 18,71 | 18,79 | 18,42 | 18,60 | -1,12% | - |
| 20.03.2025 | 18,62 | 18,82 | 18,54 | 18,81 | 1,25% | - |
| 19.03.2025 | 18,43 | 18,64 | 18,42 | 18,57 | 1,06% | - |
| 18.03.2025 | 18,30 | 18,49 | 18,25 | 18,38 | 0,27% | - |
| 17.03.2025 | 18,25 | 18,43 | 18,19 | 18,33 | 0,11% | - |
| 14.03.2025 | 18,11 | 18,34 | 18,04 | 18,31 | 1,65% | - |
| 13.03.2025 | 18,11 | 18,52 | 17,93 | 18,01 | -1,40% | - |
| 12.03.2025 | 18,25 | 18,53 | 18,03 | 18,27 | -1,05% | - |
| 11.03.2025 | 18,82 | 18,87 | 17,93 | 18,46 | -3,07% | - |
| 10.03.2025 | 18,91 | 19,22 | 18,68 | 19,04 | 0,63% | - |
| 07.03.2025 | 18,57 | 19,03 | 18,38 | 18,92 | 1,77% | - |
| 06.03.2025 | 18,63 | 18,69 | 18,34 | 18,59 | -0,24% | - |
| 05.03.2025 | 18,79 | 18,80 | 18,31 | 18,64 | -0,51% | - |
| 04.03.2025 | 19,34 | 19,34 | 18,71 | 18,73 | -2,45% | - |
| 03.03.2025 | 19,74 | 19,77 | 19,10 | 19,20 | -2,88% | - |
| 28.02.2025 | 19,40 | 19,82 | 19,29 | 19,77 | 1,98% | - |
| 27.02.2025 | 19,11 | 19,63 | 19,07 | 19,39 | 1,62% | - |
| 26.02.2025 | 19,02 | 19,27 | 18,94 | 19,08 | 0,26% | - |
| 25.02.2025 | 19,01 | 19,13 | 18,86 | 19,03 | 0,16% | - |
| 24.02.2025 | 19,03 | 19,21 | 18,95 | 19,00 | -0,16% | - |
| 21.02.2025 | 19,15 | 19,29 | 18,97 | 19,03 | -0,44% | - |
| 20.02.2025 | 19,17 | 19,23 | 19,08 | 19,12 | -0,44% | - |
| 19.02.2025 | 19,09 | 19,24 | 18,96 | 19,20 | 0,63% | - |
| 18.02.2025 | 19,10 | 19,14 | 18,82 | 19,08 | 0,37% | - |
| 17.02.2025 | 18,75 | 19,13 | 18,75 | 19,01 | 0,81% | - |
| 14.02.2025 | 18,82 | 18,95 | 18,61 | 18,86 | 0,32% | 1.440,00 |
| 13.02.2025 | 18,66 | 18,85 | 18,59 | 18,80 | 0,56% | - |
| 12.02.2025 | 18,96 | 18,99 | 18,63 | 18,69 | -1,38% | - |
| 11.02.2025 | 18,97 | 19,02 | 18,83 | 18,96 | -0,24% | - |
| 10.02.2025 | 19,12 | 19,15 | 18,92 | 19,00 | -0,31% | - |
| 07.02.2025 | 19,07 | 19,35 | 18,81 | 19,06 | -0,03% | - |
| 06.02.2025 | 18,86 | 19,08 | 18,82 | 19,07 | 1,44% | - |
| 05.02.2025 | 18,67 | 18,86 | 18,57 | 18,80 | 0,25% | - |
| 04.02.2025 | 18,63 | 18,84 | 18,38 | 18,75 | 0,50% | 2.275,00 |
| 03.02.2025 | 18,61 | 18,73 | 18,48 | 18,66 | 0,04% | - |
| 31.01.2025 | 18,64 | 18,71 | 18,53 | 18,65 | 0,46% | - |
| 30.01.2025 | 18,56 | 18,64 | 18,36 | 18,56 | 1,14% | - |
| 29.01.2025 | 18,50 | 18,69 | 18,35 | 18,35 | -0,87% | - |
| 28.01.2025 | 18,54 | 18,71 | 18,50 | 18,52 | -0,13% | - |
| 27.01.2025 | 18,22 | 18,54 | 18,09 | 18,54 | 1,42% | - |
| 24.01.2025 | 18,20 | 18,34 | 18,11 | 18,28 | 0,04% | - |
| 23.01.2025 | 18,14 | 18,35 | 18,14 | 18,27 | 0,05% | - |
| 22.01.2025 | 18,51 | 18,55 | 18,21 | 18,26 | -1,17% | - |
| 21.01.2025 | 18,87 | 18,94 | 18,33 | 18,48 | -2,35% | 3.000,00 |
| 20.01.2025 | 18,80 | 18,98 | 18,76 | 18,93 | 0,37% | - |
| 17.01.2025 | 18,73 | 18,89 | 18,71 | 18,86 | 0,86% | - |
| 16.01.2025 | 18,61 | 18,76 | 18,56 | 18,70 | 0,59% | - |
| 15.01.2025 | 18,45 | 18,81 | 18,43 | 18,59 | 0,85% | - |
| 14.01.2025 | 18,14 | 18,48 | 18,09 | 18,43 | 1,29% | - |
| 13.01.2025 | 18,08 | 18,21 | 17,76 | 18,19 | 1,20% | - |
| 10.01.2025 | 18,27 | 18,41 | 17,93 | 17,98 | -1,45% | - |
| 09.01.2025 | 18,24 | 18,28 | 18,21 | 18,24 | -0,03% | - |
| 08.01.2025 | 18,37 | 18,53 | 18,12 | 18,25 | -0,57% | - |
| 07.01.2025 | 18,40 | 18,59 | 18,32 | 18,35 | -0,47% | - |
| 06.01.2025 | 18,78 | 18,80 | 18,44 | 18,44 | -1,97% | - |
| 03.01.2025 | 18,51 | 18,86 | 18,48 | 18,81 | 1,36% | - |
| 02.01.2025 | 17,86 | 18,66 | 17,85 | 18,56 | -0,97% | 800,00 |
| 30.12.2024 | 18,60 | 18,88 | 18,48 | 18,74 | 1,20% | - |
| 27.12.2024 | 18,64 | 18,84 | 18,49 | 18,52 | -0,08% | - |
| 23.12.2024 | 18,64 | 18,87 | 18,33 | 18,53 | -0,35% | - |
| 20.12.2024 | 18,37 | 18,76 | 18,24 | 18,60 | 1,20% | 25,00 |
| 19.12.2024 | 18,79 | 18,87 | 18,38 | 18,38 | -0,65% | - |
| 18.12.2024 | 18,93 | 19,13 | 18,43 | 18,50 | -2,33% | - |
| 17.12.2024 | 19,17 | 19,32 | 18,90 | 18,94 | -1,43% | - |
| 16.12.2024 | 19,17 | 19,39 | 19,14 | 19,22 | 0,03% | 486,00 |
| 13.12.2024 | 19,32 | 19,34 | 19,18 | 19,21 | -0,74% | - |
| 12.12.2024 | 19,14 | 19,39 | 19,10 | 19,35 | 0,72% | - |
| 11.12.2024 | 19,21 | 19,39 | 19,15 | 19,22 | -0,04% | 800,00 |
| 10.12.2024 | 19,22 | 19,37 | 19,07 | 19,22 | -0,11% | - |
| 09.12.2024 | 19,02 | 19,35 | 18,98 | 19,25 | 1,26% | - |
| 06.12.2024 | 18,88 | 19,06 | 18,84 | 19,01 | 0,70% | - |
| 05.12.2024 | 18,99 | 19,01 | 18,86 | 18,87 | -0,56% | - |
| 04.12.2024 | 19,11 | 19,18 | 18,89 | 18,98 | -0,33% | - |
| 03.12.2024 | 19,31 | 19,35 | 18,93 | 19,04 | -1,48% | - |
| 02.12.2024 | 19,36 | 19,50 | 19,25 | 19,33 | 0,99% | - |
| 29.11.2024 | 19,24 | 19,43 | 19,14 | 19,14 | -0,74% | - |
| 28.11.2024 | 19,26 | 19,30 | 19,25 | 19,28 | 0,48% | - |
| 27.11.2024 | 19,25 | 19,37 | 19,09 | 19,19 | -0,36% | - |
| 26.11.2024 | 19,25 | 19,27 | 19,05 | 19,26 | -0,13% | - |
| 25.11.2024 | 19,11 | 19,39 | 18,95 | 19,29 | 0,92% | - |
| 22.11.2024 | 19,03 | 19,29 | 18,99 | 19,11 | 0,55% | - |
| 21.11.2024 | 18,73 | 19,07 | 18,68 | 19,01 | 1,39% | - |
| 20.11.2024 | 18,67 | 18,90 | 18,59 | 18,75 | 0,52% | - |
| 19.11.2024 | 18,47 | 18,65 | 18,34 | 18,65 | 0,95% | - |
| 18.11.2024 | 18,49 | 18,54 | 18,34 | 18,47 | -0,15% | - |
| 15.11.2024 | 18,46 | 18,67 | 18,36 | 18,50 | -0,47% | 255,00 |
| 14.11.2024 | 18,41 | 18,61 | 18,40 | 18,59 | 1,01% | - |
| 13.11.2024 | 18,14 | 18,47 | 18,13 | 18,40 | 1,27% | - |
| 12.11.2024 | 18,23 | 18,46 | 18,15 | 18,17 | -0,98% | - |
| 11.11.2024 | 18,22 | 18,53 | 18,22 | 18,35 | 0,99% | - |