17,455€
-0,26%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,59 | 17,79 | 17,57 | 17,73 | 1,13% | - |
| 05.06.2025 | 17,45 | 17,59 | 17,33 | 17,53 | 0,40% | - |
| 04.06.2025 | 17,46 | 17,53 | 17,30 | 17,46 | 0,04% | - |
| 03.06.2025 | 17,11 | 17,55 | 17,05 | 17,45 | 1,95% | - |
| 02.06.2025 | 17,29 | 17,29 | 17,02 | 17,12 | -1,52% | 250,00 |
| 30.05.2025 | 17,56 | 17,61 | 17,34 | 17,39 | -0,48% | - |
| 29.05.2025 | 17,84 | 17,84 | 17,31 | 17,47 | -0,13% | - |
| 28.05.2025 | 17,39 | 17,53 | 17,32 | 17,49 | 0,52% | - |
| 27.05.2025 | 17,63 | 17,78 | 17,21 | 17,40 | -1,43% | - |
| 26.05.2025 | 17,26 | 18,12 | 17,25 | 17,65 | 2,63% | - |
| 23.05.2025 | 17,18 | 17,25 | 17,00 | 17,20 | -0,35% | - |
| 22.05.2025 | 17,12 | 17,36 | 16,89 | 17,26 | 1,26% | - |
| 21.05.2025 | 17,45 | 17,56 | 17,04 | 17,05 | -3,68% | - |
| 20.05.2025 | 17,90 | 17,98 | 17,69 | 17,70 | -1,45% | - |
| 19.05.2025 | 18,00 | 18,01 | 17,75 | 17,96 | -1,26% | - |
| 16.05.2025 | 17,95 | 18,21 | 17,91 | 18,19 | 1,03% | - |
| 15.05.2025 | 17,78 | 18,06 | 17,73 | 18,00 | 0,44% | - |
| 14.05.2025 | 17,85 | 17,94 | 17,66 | 17,92 | 0,20% | - |
| 13.05.2025 | 17,67 | 17,96 | 17,57 | 17,89 | 0,90% | - |
| 12.05.2025 | 17,27 | 17,82 | 17,16 | 17,73 | 4,13% | - |
| 09.05.2025 | 17,06 | 17,14 | 16,77 | 17,03 | 0,41% | - |
| 08.05.2025 | 16,88 | 17,12 | 16,76 | 16,96 | 1,28% | - |
| 07.05.2025 | 16,80 | 16,89 | 16,66 | 16,74 | 0,12% | - |
| 06.05.2025 | 16,88 | 16,95 | 16,67 | 16,72 | -1,24% | - |
| 05.05.2025 | 16,92 | 17,06 | 16,86 | 16,93 | -0,75% | - |
| 02.05.2025 | 16,88 | 17,11 | 16,76 | 17,06 | 0,76% | - |
| 30.04.2025 | 16,91 | 16,96 | 16,44 | 16,93 | 0,28% | - |
| 29.04.2025 | 16,80 | 16,93 | 16,64 | 16,88 | 0,79% | - |
| 28.04.2025 | 16,51 | 16,87 | 16,51 | 16,75 | 0,79% | - |
| 25.04.2025 | 16,66 | 16,79 | 16,44 | 16,62 | 0,24% | - |
| 24.04.2025 | 16,56 | 16,72 | 16,43 | 16,58 | -0,40% | - |
| 23.04.2025 | 16,83 | 16,96 | 16,51 | 16,65 | 0,92% | 8.610,00 |
| 22.04.2025 | 15,76 | 16,50 | 15,76 | 16,49 | 1,05% | - |
| 17.04.2025 | 16,18 | 16,44 | 15,95 | 16,32 | 1,98% | - |
| 16.04.2025 | 16,08 | 16,31 | 15,92 | 16,01 | -2,01% | - |
| 15.04.2025 | 16,13 | 16,51 | 16,12 | 16,33 | 1,04% | - |
| 14.04.2025 | 15,73 | 16,24 | 15,60 | 16,17 | 2,91% | - |
| 11.04.2025 | 15,74 | 15,79 | 14,90 | 15,71 | 0,11% | - |
| 10.04.2025 | 16,98 | 17,03 | 15,26 | 15,69 | -7,71% | - |
| 09.04.2025 | 15,28 | 17,10 | 15,03 | 17,00 | 7,80% | 100,00 |
| 08.04.2025 | 16,48 | 16,75 | 15,66 | 15,77 | -2,28% | 100,00 |
| 07.04.2025 | 16,04 | 17,04 | 15,72 | 16,14 | -3,05% | 400,00 |
| 04.04.2025 | 17,36 | 17,54 | 16,47 | 16,65 | -4,38% | - |
| 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% | - |