15,700€
0,13%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 15,83 | 15,99 | 15,72 | 15,91 | 0,78% | - |
| 27.11.2025 | 15,79 | 15,82 | 15,78 | 15,79 | -0,60% | - |
| 26.11.2025 | 15,81 | 15,92 | 15,78 | 15,88 | 0,68% | - |
| 25.11.2025 | 15,42 | 15,81 | 15,37 | 15,77 | 2,36% | - |
| 24.11.2025 | 15,53 | 15,57 | 15,37 | 15,41 | -0,96% | - |
| 21.11.2025 | 15,26 | 15,59 | 15,17 | 15,56 | 1,14% | - |
| 20.11.2025 | 15,38 | 15,46 | 15,27 | 15,39 | 0,82% | - |
| 19.11.2025 | 15,25 | 15,27 | 15,25 | 15,26 | 0,76% | - |
| 18.11.2025 | 15,19 | 15,29 | 15,07 | 15,15 | -1,62% | 200,00 |
| 17.11.2025 | 15,37 | 15,61 | 15,36 | 15,40 | 0,62% | - |
| 14.11.2025 | 15,39 | 15,47 | 15,27 | 15,30 | -0,86% | - |
| 13.11.2025 | 15,52 | 15,52 | 15,39 | 15,43 | -0,30% | - |
| 12.11.2025 | 15,63 | 15,70 | 15,44 | 15,48 | -0,83% | - |
| 11.11.2025 | 15,58 | 15,68 | 15,41 | 15,61 | 0,52% | - |
| 10.11.2025 | 15,97 | 16,07 | 15,41 | 15,53 | -2,41% | 75,00 |
| 07.11.2025 | 15,92 | 15,93 | 15,74 | 15,91 | -0,53% | 75,00 |
| 06.11.2025 | 16,03 | 16,08 | 15,93 | 16,00 | -0,47% | - |
| 05.11.2025 | 16,01 | 16,11 | 15,93 | 16,07 | 0,84% | - |
| 04.11.2025 | 15,63 | 16,06 | 15,59 | 15,94 | 1,55% | 100,00 |
| 03.11.2025 | 15,79 | 15,91 | 15,55 | 15,70 | -0,32% | - |
| 31.10.2025 | 15,68 | 15,88 | 15,46 | 15,75 | 0,24% | - |
| 30.10.2025 | 15,80 | 15,87 | 15,56 | 15,71 | -1,23% | - |
| 29.10.2025 | 15,92 | 15,98 | 15,69 | 15,90 | 0,62% | - |
| 28.10.2025 | 15,98 | 16,01 | 15,75 | 15,81 | -1,16% | - |
| 27.10.2025 | 16,15 | 16,17 | 15,90 | 15,99 | -0,39% | - |
| 24.10.2025 | 16,03 | 16,16 | 15,95 | 16,05 | 0,44% | - |
| 23.10.2025 | 16,10 | 16,20 | 15,96 | 15,98 | -0,81% | - |
| 22.10.2025 | 16,07 | 16,18 | 16,00 | 16,11 | 0,12% | - |
| 21.10.2025 | 16,05 | 16,21 | 16,02 | 16,09 | 0,25% | - |
| 20.10.2025 | 15,94 | 16,06 | 15,87 | 16,05 | 1,26% | - |
| 17.10.2025 | 15,63 | 15,91 | 15,54 | 15,85 | 0,83% | - |
| 16.10.2025 | 16,04 | 16,16 | 15,70 | 15,72 | -2,10% | 100,00 |
| 15.10.2025 | 16,30 | 16,43 | 16,06 | 16,06 | -1,34% | - |
| 14.10.2025 | 16,09 | 16,34 | 16,07 | 16,28 | 1,07% | - |
| 13.10.2025 | 15,93 | 16,19 | 15,90 | 16,11 | 1,30% | - |
| 10.10.2025 | 16,02 | 16,14 | 15,83 | 15,90 | -0,54% | - |
| 09.10.2025 | 16,14 | 16,24 | 15,98 | 15,99 | -1,53% | - |
| 08.10.2025 | 16,29 | 16,42 | 16,21 | 16,23 | -0,15% | - |
| 07.10.2025 | 16,29 | 16,39 | 16,16 | 16,26 | 0,15% | - |
| 06.10.2025 | 16,60 | 16,76 | 16,23 | 16,23 | -0,96% | - |
| 03.10.2025 | 16,64 | 16,68 | 16,39 | 16,39 | -0,85% | - |
| 02.10.2025 | 16,59 | 16,65 | 16,44 | 16,53 | -0,33% | - |
| 01.10.2025 | 16,42 | 16,65 | 16,35 | 16,59 | 0,92% | - |
| 30.09.2025 | 16,60 | 16,65 | 16,38 | 16,43 | -2,41% | - |
| 29.09.2025 | 17,13 | 17,38 | 16,84 | 16,84 | -1,88% | 125,00 |
| 26.09.2025 | 17,12 | 17,24 | 17,12 | 17,16 | 0,94% | - |
| 25.09.2025 | 17,02 | 17,09 | 16,96 | 17,00 | -0,15% | - |
| 24.09.2025 | 17,03 | 17,16 | 16,97 | 17,03 | 0,35% | - |
| 23.09.2025 | 16,98 | 17,11 | 16,91 | 16,97 | 0,04% | - |
| 22.09.2025 | 17,21 | 17,31 | 16,93 | 16,96 | -2,01% | - |
| 19.09.2025 | 17,24 | 17,34 | 17,22 | 17,31 | 0,46% | 100,00 |
| 18.09.2025 | 17,24 | 17,31 | 17,17 | 17,23 | 0,55% | - |
| 17.09.2025 | 17,11 | 17,29 | 17,00 | 17,13 | 1,13% | - |
| 16.09.2025 | 17,30 | 17,36 | 16,94 | 16,94 | -2,01% | - |
| 15.09.2025 | 17,50 | 17,54 | 17,23 | 17,29 | -1,79% | - |
| 12.09.2025 | 17,56 | 17,64 | 17,51 | 17,60 | -0,53% | - |
| 11.09.2025 | 17,72 | 17,77 | 17,66 | 17,69 | 0,08% | 85,00 |
| 10.09.2025 | 17,59 | 17,69 | 17,52 | 17,68 | 0,24% | - |
| 09.09.2025 | 17,43 | 17,69 | 17,43 | 17,64 | 1,73% | - |
| 08.09.2025 | 17,57 | 17,58 | 17,25 | 17,34 | -1,34% | - |
| 05.09.2025 | 17,56 | 17,64 | 17,36 | 17,57 | 0,03% | - |
| 04.09.2025 | 17,37 | 17,57 | 17,35 | 17,57 | 1,15% | - |
| 03.09.2025 | 17,21 | 17,37 | 17,17 | 17,37 | 0,64% | - |
| 02.09.2025 | 17,32 | 17,43 | 17,20 | 17,26 | -0,39% | - |
| 01.09.2025 | 17,30 | 17,34 | 17,27 | 17,32 | -0,05% | - |
| 29.08.2025 | 17,21 | 17,35 | 17,17 | 17,33 | 0,76% | - |
| 28.08.2025 | 17,33 | 17,37 | 17,13 | 17,20 | -0,66% | - |
| 27.08.2025 | 17,35 | 17,56 | 17,28 | 17,32 | 0,06% | - |
| 26.08.2025 | 17,30 | 17,37 | 17,22 | 17,31 | -0,32% | 14,00 |
| 25.08.2025 | 17,30 | 17,41 | 17,23 | 17,36 | 0,49% | - |
| 22.08.2025 | 17,17 | 17,34 | 17,12 | 17,28 | 0,73% | - |
| 21.08.2025 | 17,21 | 17,23 | 17,11 | 17,15 | -0,29% | - |
| 20.08.2025 | 17,06 | 17,29 | 17,05 | 17,20 | 0,17% | - |
| 19.08.2025 | 17,01 | 17,21 | 16,96 | 17,17 | 0,85% | - |
| 18.08.2025 | 17,01 | 17,10 | 16,96 | 17,03 | 0,18% | - |
| 15.08.2025 | 17,22 | 17,22 | 16,91 | 17,00 | -0,76% | - |
| 14.08.2025 | 17,16 | 17,25 | 16,98 | 17,13 | -0,35% | - |
| 13.08.2025 | 17,03 | 17,20 | 16,95 | 17,19 | 0,77% | - |
| 12.08.2025 | 17,00 | 17,14 | 16,83 | 17,05 | 0,32% | - |
| 11.08.2025 | 17,15 | 17,19 | 16,96 | 17,00 | -0,42% | - |
| 08.08.2025 | 17,00 | 17,15 | 16,98 | 17,07 | 0,66% | - |
| 07.08.2025 | 16,63 | 16,99 | 16,62 | 16,96 | 1,86% | - |
| 06.08.2025 | 16,99 | 17,02 | 16,57 | 16,65 | -1,64% | - |
| 05.08.2025 | 16,92 | 16,97 | 16,81 | 16,93 | 0,39% | - |
| 04.08.2025 | 16,82 | 16,95 | 16,75 | 16,86 | 0,67% | - |
| 01.08.2025 | 16,98 | 17,01 | 16,69 | 16,75 | -1,74% | - |
| 31.07.2025 | 17,20 | 17,25 | 16,98 | 17,05 | -0,70% | - |
| 30.07.2025 | 17,28 | 17,42 | 17,13 | 17,17 | -0,55% | - |
| 29.07.2025 | 17,14 | 17,29 | 17,09 | 17,26 | 1,02% | - |
| 28.07.2025 | 17,05 | 17,16 | 17,01 | 17,09 | 0,71% | - |
| 25.07.2025 | 16,89 | 16,99 | 16,73 | 16,97 | 0,98% | 60,00 |
| 24.07.2025 | 16,92 | 17,29 | 16,73 | 16,80 | -0,88% | - |
| 23.07.2025 | 17,04 | 17,11 | 16,88 | 16,95 | -0,12% | - |
| 22.07.2025 | 16,90 | 17,03 | 16,88 | 16,97 | 0,57% | - |
| 21.07.2025 | 16,90 | 17,22 | 16,73 | 16,87 | -0,18% | - |
| 18.07.2025 | 17,08 | 17,09 | 16,79 | 16,90 | -0,60% | - |
| 17.07.2025 | 17,34 | 17,43 | 17,01 | 17,01 | -5,08% | - |
| 16.07.2025 | 17,73 | 17,97 | 17,59 | 17,92 | 0,71% | - |
| 15.07.2025 | 17,89 | 17,96 | 17,78 | 17,79 | -0,67% | - |
| 14.07.2025 | 17,80 | 17,98 | 17,78 | 17,91 | 0,27% | - |