13,658€
-0,05%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,66 | 13,75 | 13,60 | 13,66 | -0,06% | 78.000,00 |
| 08.09.2026 | 13,90 | 14,02 | 13,66 | 13,67 | -1,70% | - |
| 07.09.2026 | 13,79 | 13,94 | 13,75 | 13,91 | 0,07% | - |
| 04.09.2026 | 13,66 | 13,93 | 13,57 | 13,90 | 1,65% | - |
| 03.09.2026 | 13,70 | 13,79 | 13,52 | 13,67 | 0,07% | - |
| 02.09.2026 | 13,45 | 13,67 | 13,40 | 13,66 | 1,79% | - |
| 01.09.2026 | 13,58 | 13,63 | 13,37 | 13,42 | -0,83% | 9.192,00 |
| 31.08.2026 | 13,61 | 13,74 | 13,52 | 13,53 | -0,74% | 272,00 |
| 28.08.2026 | 13,69 | 13,78 | 13,61 | 13,63 | -0,27% | - |
| 27.08.2026 | 13,73 | 13,76 | 13,57 | 13,67 | -0,28% | - |
| 26.08.2026 | 13,82 | 13,92 | 13,69 | 13,71 | -1,22% | 648,00 |
| 25.08.2026 | 14,00 | 14,03 | 13,81 | 13,88 | -0,86% | 720,00 |
| 24.08.2026 | 14,05 | 14,15 | 13,93 | 14,00 | -0,23% | 32.900,00 |
| 21.08.2026 | 14,04 | 14,12 | 13,99 | 14,03 | -0,39% | 10.000,00 |
| 20.08.2026 | 14,13 | 14,23 | 14,07 | 14,09 | -0,62% | - |
| 19.08.2026 | 14,00 | 14,32 | 13,94 | 14,17 | 0,89% | - |
| 18.08.2026 | 14,02 | 14,12 | 13,87 | 14,05 | 0,02% | 32.000,00 |
| 17.08.2026 | 14,11 | 14,19 | 13,94 | 14,05 | -0,38% | 6.720,00 |
| 14.08.2026 | 14,26 | 14,37 | 14,09 | 14,10 | -0,39% | - |
| 13.08.2026 | 14,35 | 14,39 | 14,14 | 14,15 | -1,05% | - |
| 12.08.2026 | 14,44 | 14,55 | 14,25 | 14,30 | -1,00% | - |
| 11.08.2026 | 14,42 | 14,62 | 14,34 | 14,45 | -0,39% | - |
| 10.08.2026 | 14,12 | 14,51 | 14,10 | 14,51 | 2,16% | - |
| 07.08.2026 | 13,78 | 14,25 | 13,75 | 14,20 | 3,48% | - |
| 06.08.2026 | 14,07 | 14,17 | 13,45 | 13,72 | -2,27% | - |
| 05.08.2026 | 14,14 | 14,14 | 13,87 | 14,04 | -0,65% | - |
| 04.08.2026 | 13,89 | 14,15 | 13,72 | 14,13 | 2,02% | - |
| 03.08.2026 | 13,98 | 13,99 | 13,71 | 13,85 | -0,07% | - |
| 31.07.2026 | 14,22 | 14,35 | 13,84 | 13,86 | -1,46% | - |
| 30.07.2026 | 14,59 | 14,59 | 13,98 | 14,07 | -2,56% | 18.000,00 |
| 29.07.2026 | 14,60 | 14,74 | 14,41 | 14,44 | -1,37% | - |
| 28.07.2026 | 14,59 | 14,78 | 14,57 | 14,64 | 0,53% | - |
| 27.07.2026 | 14,60 | 14,71 | 14,47 | 14,56 | -0,03% | - |
| 24.07.2026 | 14,36 | 14,59 | 14,34 | 14,56 | 1,38% | - |
| 23.07.2026 | 14,40 | 14,52 | 14,31 | 14,37 | -0,38% | - |
| 22.07.2026 | 14,62 | 14,64 | 14,38 | 14,42 | -0,85% | - |
| 21.07.2026 | 14,57 | 14,63 | 14,52 | 14,54 | 0,23% | - |
| 20.07.2026 | 14,85 | 14,88 | 14,48 | 14,51 | -1,79% | - |
| 17.07.2026 | 14,76 | 15,03 | 14,67 | 14,78 | -1,14% | - |
| 16.07.2026 | 14,49 | 14,97 | 14,48 | 14,95 | 2,75% | - |
| 15.07.2026 | 14,59 | 14,75 | 14,52 | 14,55 | 0,12% | - |
| 14.07.2026 | 14,42 | 14,61 | 14,39 | 14,53 | 0,37% | - |
| 13.07.2026 | 14,54 | 14,64 | 14,35 | 14,48 | -0,72% | - |
| 10.07.2026 | 14,40 | 14,61 | 14,34 | 14,58 | 1,25% | - |
| 09.07.2026 | 14,44 | 14,58 | 14,35 | 14,40 | -0,12% | - |
| 08.07.2026 | 14,60 | 14,69 | 14,36 | 14,42 | -1,17% | - |
| 07.07.2026 | 14,62 | 14,75 | 14,55 | 14,59 | -0,21% | - |
| 06.07.2026 | 14,63 | 14,67 | 14,28 | 14,62 | 0,26% | - |
| 03.07.2026 | 14,42 | 14,62 | 14,36 | 14,58 | 1,09% | - |
| 02.07.2026 | 14,37 | 14,45 | 14,24 | 14,42 | 0,23% | - |
| 01.07.2026 | 14,38 | 14,51 | 14,37 | 14,39 | -0,16% | - |
| 30.06.2026 | 14,48 | 14,55 | 14,36 | 14,41 | -3,00% | - |
| 29.06.2026 | 14,82 | 14,86 | 14,66 | 14,86 | 0,80% | - |
| 26.06.2026 | 14,60 | 14,78 | 14,49 | 14,74 | 1,06% | 9.900,00 |
| 25.06.2026 | 14,70 | 14,83 | 14,58 | 14,59 | -0,41% | - |
| 24.06.2026 | 14,72 | 14,87 | 14,63 | 14,65 | -0,29% | - |
| 23.06.2026 | 14,61 | 14,74 | 14,56 | 14,69 | 0,88% | - |
| 22.06.2026 | 14,67 | 14,75 | 14,55 | 14,56 | 0,31% | - |
| 19.06.2026 | 14,60 | 14,62 | 14,52 | 14,52 | -0,33% | - |
| 18.06.2026 | 14,63 | 14,78 | 14,56 | 14,56 | 0,41% | 37.596,00 |
| 17.06.2026 | 14,61 | 14,71 | 14,47 | 14,50 | -0,82% | 2.400,00 |
| 16.06.2026 | 14,60 | 14,71 | 14,52 | 14,62 | 0,71% | - |
| 15.06.2026 | 14,78 | 14,80 | 14,50 | 14,52 | -1,09% | - |
| 12.06.2026 | 14,76 | 14,83 | 14,61 | 14,68 | 0,05% | - |
| 11.06.2026 | 14,84 | 14,93 | 14,67 | 14,67 | -1,05% | - |
| 10.06.2026 | 14,84 | 14,93 | 14,75 | 14,83 | 0,17% | - |
| 09.06.2026 | 14,64 | 14,85 | 14,58 | 14,80 | 1,30% | - |
| 08.06.2026 | 14,83 | 14,91 | 14,53 | 14,61 | -1,20% | - |
| 05.06.2026 | 14,71 | 14,85 | 14,64 | 14,79 | 0,58% | - |
| 04.06.2026 | 14,60 | 14,78 | 14,57 | 14,71 | 0,35% | - |
| 03.06.2026 | 14,72 | 14,77 | 14,62 | 14,65 | -0,24% | - |
| 02.06.2026 | 14,43 | 14,78 | 14,43 | 14,69 | 1,66% | - |
| 01.06.2026 | 14,62 | 14,74 | 14,43 | 14,45 | -1,37% | - |
| 29.05.2026 | 14,80 | 14,86 | 14,64 | 14,65 | -0,44% | - |
| 28.05.2026 | 14,98 | 14,98 | 14,68 | 14,71 | -1,21% | - |
| 27.05.2026 | 14,95 | 15,02 | 14,88 | 14,89 | -0,28% | - |
| 26.05.2026 | 14,85 | 14,97 | 14,80 | 14,94 | 0,27% | - |
| 25.05.2026 | 14,97 | 15,00 | 14,87 | 14,90 | -0,05% | - |
| 22.05.2026 | 14,96 | 15,02 | 14,83 | 14,90 | -0,18% | - |
| 21.05.2026 | 14,73 | 14,94 | 14,63 | 14,93 | 1,30% | - |
| 20.05.2026 | 14,55 | 14,78 | 14,51 | 14,74 | 1,42% | - |
| 19.05.2026 | 14,62 | 14,75 | 14,49 | 14,53 | -0,97% | - |
| 18.05.2026 | 14,67 | 14,76 | 14,50 | 14,68 | -0,02% | - |
| 15.05.2026 | 14,68 | 14,80 | 14,64 | 14,68 | -0,14% | - |
| 14.05.2026 | 14,66 | 14,82 | 14,64 | 14,70 | 0,43% | - |
| 13.05.2026 | 14,78 | 14,81 | 14,59 | 14,64 | -0,27% | - |
| 12.05.2026 | 14,76 | 14,84 | 14,60 | 14,68 | 0,25% | - |
| 11.05.2026 | 15,10 | 15,12 | 14,64 | 14,64 | -2,89% | - |
| 08.05.2026 | 15,44 | 15,45 | 14,79 | 15,07 | -2,05% | - |
| 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 |