15,445€
0,55%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,63 | 15,65 | 15,35 | 15,39 | -1,41% | - |
| 06.05.2026 | 15,60 | 15,72 | 15,54 | 15,61 | -0,06% | - |
| 05.05.2026 | 15,47 | 15,67 | 15,40 | 15,62 | 1,26% | - |
| 04.05.2026 | 15,52 | 15,62 | 15,40 | 15,42 | -1,49% | - |
| 30.04.2026 | 15,38 | 15,68 | 15,30 | 15,66 | 1,25% | - |
| 29.04.2026 | 15,75 | 15,78 | 15,41 | 15,46 | -1,50% | - |
| 28.04.2026 | 15,67 | 15,80 | 15,64 | 15,70 | 0,10% | - |
| 27.04.2026 | 15,50 | 15,73 | 15,47 | 15,68 | 0,93% | - |
| 24.04.2026 | 15,52 | 15,60 | 15,34 | 15,54 | 0,12% | - |
| 23.04.2026 | 15,49 | 15,69 | 15,49 | 15,52 | -0,19% | - |
| 22.04.2026 | 15,60 | 15,69 | 15,53 | 15,55 | 0,27% | 7.050,00 |
| 21.04.2026 | 15,52 | 15,64 | 15,47 | 15,51 | 0,18% | - |
| 20.04.2026 | 15,33 | 15,53 | 15,26 | 15,48 | 0,40% | - |
| 17.04.2026 | 15,23 | 15,48 | 15,20 | 15,42 | 1,23% | - |
| 16.04.2026 | 15,39 | 15,45 | 15,20 | 15,23 | -0,98% | - |
| 15.04.2026 | 15,27 | 15,42 | 15,19 | 15,38 | 0,65% | - |
| 14.04.2026 | 15,14 | 15,30 | 15,01 | 15,28 | 1,39% | - |
| 13.04.2026 | 15,14 | 15,17 | 14,96 | 15,07 | 0,07% | - |
| 10.04.2026 | 15,16 | 15,20 | 15,03 | 15,06 | -0,71% | - |
| 09.04.2026 | 15,06 | 15,19 | 15,00 | 15,17 | 0,58% | - |
| 08.04.2026 | 14,90 | 15,10 | 14,82 | 15,08 | 1,28% | 18.000,00 |
| 07.04.2026 | 14,98 | 15,02 | 14,87 | 14,89 | -0,07% | - |
| 02.04.2026 | 14,72 | 14,90 | 14,68 | 14,90 | 1,02% | - |
| 01.04.2026 | 14,89 | 14,96 | 14,75 | 14,75 | -1,01% | - |
| 31.03.2026 | 15,00 | 15,02 | 14,70 | 14,90 | -1,68% | 45.936,00 |
| 30.03.2026 | 14,92 | 15,24 | 14,91 | 15,16 | 2,40% | - |
| 27.03.2026 | 15,19 | 15,21 | 14,78 | 14,80 | -2,55% | - |
| 26.03.2026 | 15,10 | 15,22 | 15,06 | 15,19 | 0,26% | - |
| 25.03.2026 | 15,03 | 15,24 | 15,00 | 15,15 | 0,77% | - |
| 24.03.2026 | 15,05 | 15,17 | 14,97 | 15,03 | 0,08% | - |
| 23.03.2026 | 14,69 | 15,16 | 14,64 | 15,02 | 1,49% | - |
| 20.03.2026 | 15,29 | 15,35 | 14,76 | 14,80 | -3,10% | - |
| 19.03.2026 | 15,43 | 15,50 | 15,22 | 15,27 | -0,89% | - |
| 18.03.2026 | 15,52 | 15,53 | 15,35 | 15,41 | -0,29% | 3.525,00 |
| 17.03.2026 | 15,26 | 15,55 | 15,24 | 15,46 | 0,82% | - |
| 16.03.2026 | 15,55 | 15,55 | 15,21 | 15,33 | -0,73% | - |
| 13.03.2026 | 15,36 | 15,55 | 15,33 | 15,44 | 0,63% | - |
| 12.03.2026 | 15,41 | 15,54 | 15,27 | 15,35 | -0,71% | - |
| 11.03.2026 | 15,46 | 15,49 | 15,32 | 15,46 | 0,26% | - |
| 10.03.2026 | 15,42 | 15,45 | 15,19 | 15,42 | 0,26% | 33.990,00 |
| 09.03.2026 | 15,29 | 15,51 | 15,15 | 15,38 | -0,55% | 24.080,00 |
| 06.03.2026 | 15,57 | 15,66 | 15,33 | 15,46 | -0,60% | - |
| 05.03.2026 | 15,56 | 15,66 | 15,49 | 15,55 | 0,00% | - |
| 04.03.2026 | 15,39 | 15,62 | 15,37 | 15,55 | 0,68% | - |
| 03.03.2026 | 15,29 | 15,61 | 15,25 | 15,45 | 0,36% | 15.500,00 |
| 02.03.2026 | 15,00 | 15,50 | 14,93 | 15,39 | 2,11% | 65.425,00 |
| 27.02.2026 | 15,21 | 15,30 | 15,05 | 15,08 | -1,58% | - |
| 26.02.2026 | 15,00 | 15,32 | 14,98 | 15,32 | 2,15% | - |
| 25.02.2026 | 15,07 | 15,23 | 14,82 | 15,00 | -0,17% | - |
| 24.02.2026 | 15,18 | 15,22 | 14,91 | 15,02 | -0,56% | - |
| 23.02.2026 | 15,19 | 15,41 | 15,09 | 15,11 | -1,45% | - |
| 20.02.2026 | 15,35 | 15,39 | 15,25 | 15,33 | 0,18% | - |
| 19.02.2026 | 15,36 | 15,47 | 15,22 | 15,30 | -0,47% | - |
| 18.02.2026 | 15,28 | 15,48 | 15,23 | 15,37 | 0,73% | - |
| 17.02.2026 | 15,22 | 15,36 | 15,10 | 15,26 | 0,03% | - |
| 16.02.2026 | 15,25 | 15,30 | 15,24 | 15,26 | 0,07% | - |
| 13.02.2026 | 15,21 | 15,32 | 15,11 | 15,25 | 0,33% | - |
| 12.02.2026 | 15,26 | 15,39 | 15,10 | 15,20 | -0,20% | - |
| 11.02.2026 | 15,29 | 15,43 | 15,20 | 15,23 | -0,20% | - |
| 10.02.2026 | 15,11 | 15,28 | 15,09 | 15,26 | 1,11% | - |
| 09.02.2026 | 15,36 | 15,38 | 15,01 | 15,09 | -1,60% | - |
| 06.02.2026 | 15,42 | 15,52 | 15,32 | 15,33 | -0,74% | - |
| 05.02.2026 | 15,66 | 15,67 | 15,34 | 15,45 | -1,26% | - |
| 04.02.2026 | 15,32 | 15,66 | 15,28 | 15,65 | 2,22% | - |
| 03.02.2026 | 15,12 | 15,35 | 15,11 | 15,31 | 0,72% | 105.808,00 |
| 02.02.2026 | 15,00 | 15,24 | 14,98 | 15,20 | 0,53% | - |
| 30.01.2026 | 15,16 | 15,26 | 14,82 | 15,12 | -0,33% | - |
| 29.01.2026 | 15,18 | 15,33 | 15,11 | 15,17 | -0,46% | - |
| 28.01.2026 | 15,22 | 15,45 | 15,16 | 15,24 | 0,43% | - |
| 27.01.2026 | 15,22 | 15,30 | 15,11 | 15,17 | -0,52% | 792,00 |
| 26.01.2026 | 15,40 | 15,46 | 15,12 | 15,25 | -1,35% | 51.158,00 |
| 23.01.2026 | 15,65 | 15,70 | 15,41 | 15,46 | -0,91% | - |
| 22.01.2026 | 15,73 | 15,85 | 15,60 | 15,60 | -0,78% | - |
| 21.01.2026 | 15,56 | 15,73 | 15,50 | 15,72 | 0,93% | - |
| 20.01.2026 | 15,72 | 15,80 | 15,46 | 15,58 | -1,55% | - |
| 19.01.2026 | 15,84 | 15,87 | 15,80 | 15,82 | -1,09% | - |
| 16.01.2026 | 15,84 | 16,00 | 15,76 | 16,00 | 1,03% | - |
| 15.01.2026 | 15,59 | 15,84 | 15,58 | 15,84 | 2,06% | - |
| 14.01.2026 | 15,35 | 15,54 | 15,30 | 15,52 | 1,34% | - |
| 13.01.2026 | 15,52 | 15,59 | 15,27 | 15,31 | -1,34% | - |
| 12.01.2026 | 15,56 | 15,63 | 15,47 | 15,52 | -0,99% | 15.520,00 |
| 09.01.2026 | 15,67 | 15,96 | 15,64 | 15,67 | -0,01% | - |
| 08.01.2026 | 15,42 | 15,78 | 15,42 | 15,68 | 1,44% | - |
| 07.01.2026 | 15,76 | 15,80 | 15,45 | 15,45 | -1,73% | - |
| 06.01.2026 | 15,73 | 15,82 | 15,64 | 15,73 | -0,11% | - |
| 05.01.2026 | 15,78 | 15,83 | 15,60 | 15,74 | 0,11% | - |
| 02.01.2026 | 15,38 | 15,80 | 15,00 | 15,73 | -0,56% | - |
| 30.12.2025 | 15,80 | 15,81 | 15,80 | 15,81 | 1,07% | - |
| 29.12.2025 | 15,75 | 15,95 | 15,64 | 15,65 | -0,95% | - |
| 23.12.2025 | 15,79 | 15,80 | 15,79 | 15,80 | -0,13% | - |
| 22.12.2025 | 15,75 | 15,82 | 15,66 | 15,82 | 0,78% | - |
| 19.12.2025 | 15,71 | 15,83 | 15,69 | 15,69 | -0,68% | - |
| 18.12.2025 | 15,79 | 16,00 | 15,75 | 15,80 | 1,37% | - |
| 17.12.2025 | 15,58 | 15,65 | 15,56 | 15,59 | -0,24% | - |
| 16.12.2025 | 15,72 | 15,84 | 15,58 | 15,63 | -0,67% | - |
| 15.12.2025 | 15,72 | 15,86 | 15,67 | 15,73 | -0,57% | - |
| 12.12.2025 | 15,78 | 15,85 | 15,71 | 15,82 | 0,58% | - |
| 11.12.2025 | 15,81 | 15,90 | 15,73 | 15,73 | 0,15% | - |
| 10.12.2025 | 15,66 | 15,77 | 15,62 | 15,71 | -0,06% | - |
| 09.12.2025 | 15,73 | 15,91 | 15,67 | 15,72 | -0,19% | - |