15,915€
0,70%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,80 | 15,88 | 15,76 | 15,88 | 0,47% | 1.000,00 |
| 06.11.2025 | 15,92 | 15,98 | 15,81 | 15,81 | -1,56% | 100,00 |
| 05.11.2025 | 15,89 | 16,08 | 15,89 | 16,06 | 0,56% | - |
| 04.11.2025 | 15,52 | 15,97 | 15,52 | 15,97 | 1,85% | 250,00 |
| 03.11.2025 | 15,71 | 15,71 | 15,54 | 15,68 | 0,13% | - |
| 31.10.2025 | 15,59 | 15,76 | 15,59 | 15,66 | 0,45% | 1,00 |
| 30.10.2025 | 15,69 | 15,69 | 15,53 | 15,59 | -0,70% | - |
| 29.10.2025 | 15,86 | 15,86 | 15,70 | 15,70 | -0,70% | - |
| 28.10.2025 | 15,91 | 15,91 | 15,77 | 15,81 | -0,63% | - |
| 27.10.2025 | 16,05 | 16,05 | 15,91 | 15,91 | -0,62% | - |
| 24.10.2025 | 15,91 | 16,10 | 15,91 | 16,01 | 0,34% | - |
| 23.10.2025 | 15,99 | 16,04 | 15,95 | 15,95 | -0,87% | - |
| 22.10.2025 | 15,96 | 16,12 | 15,96 | 16,09 | 0,16% | - |
| 21.10.2025 | 15,93 | 16,12 | 15,93 | 16,07 | 0,34% | - |
| 20.10.2025 | 15,82 | 16,01 | 15,82 | 16,01 | 0,98% | - |
| 17.10.2025 | 15,52 | 15,86 | 15,52 | 15,86 | 1,31% | - |
| 16.10.2025 | 15,93 | 15,93 | 15,65 | 15,65 | -2,46% | - |
| 15.10.2025 | 16,18 | 16,28 | 16,05 | 16,05 | -1,38% | - |
| 14.10.2025 | 15,97 | 16,27 | 15,97 | 16,27 | 2,65% | - |
| 13.10.2025 | 15,81 | 15,91 | 15,81 | 15,85 | 0,22% | 4.100,00 |
| 10.10.2025 | 15,90 | 16,04 | 15,82 | 15,82 | -0,94% | 150,00 |
| 09.10.2025 | 16,03 | 16,14 | 15,94 | 15,97 | -1,08% | - |
| 08.10.2025 | 16,18 | 16,24 | 16,14 | 16,14 | -0,37% | - |
| 07.10.2025 | 16,19 | 16,24 | 16,17 | 16,20 | 0,09% | - |
| 06.10.2025 | 16,49 | 16,49 | 16,17 | 16,19 | -1,79% | - |
| 03.10.2025 | 16,52 | 16,60 | 16,48 | 16,48 | -0,24% | - |
| 02.10.2025 | 16,50 | 16,52 | 16,42 | 16,52 | -0,30% | 400,00 |
| 01.10.2025 | 16,31 | 16,59 | 16,31 | 16,57 | 0,82% | - |
| 30.09.2025 | 16,48 | 16,53 | 16,35 | 16,44 | -2,78% | - |
| 29.09.2025 | 17,02 | 17,26 | 16,83 | 16,91 | -0,88% | 130,00 |
| 26.09.2025 | 17,00 | 17,11 | 17,00 | 17,06 | -0,23% | - |
| 25.09.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,68% | - |
| 24.09.2025 | 16,91 | 17,06 | 16,91 | 16,98 | 0,21% | - |
| 23.09.2025 | 16,86 | 17,04 | 16,86 | 16,95 | 0,12% | - |
| 22.09.2025 | 17,22 | 17,22 | 16,91 | 16,93 | -1,51% | 210,00 |
| 19.09.2025 | 17,13 | 17,23 | 17,13 | 17,19 | -0,06% | - |
| 18.09.2025 | 17,12 | 17,22 | 17,12 | 17,20 | 0,56% | - |
| 17.09.2025 | 17,01 | 17,20 | 17,01 | 17,10 | 0,56% | - |
| 16.09.2025 | 17,20 | 17,23 | 17,01 | 17,01 | -1,33% | - |
| 15.09.2025 | 17,38 | 17,38 | 17,24 | 17,24 | -1,20% | - |
| 12.09.2025 | 17,43 | 17,48 | 17,43 | 17,45 | -1,52% | - |
| 11.09.2025 | 17,72 | 17,77 | 17,59 | 17,72 | 0,31% | - |
| 10.09.2025 | 17,46 | 17,66 | 17,46 | 17,66 | 0,66% | - |
| 09.09.2025 | 17,43 | 17,58 | 17,31 | 17,55 | 0,66% | - |
| 08.09.2025 | 17,56 | 17,58 | 17,43 | 17,43 | -0,60% | - |
| 05.09.2025 | 17,44 | 17,59 | 17,41 | 17,54 | 0,14% | - |
| 04.09.2025 | 17,25 | 17,51 | 17,25 | 17,51 | 1,16% | - |
| 03.09.2025 | 17,08 | 17,31 | 17,08 | 17,31 | 0,58% | - |
| 02.09.2025 | 17,19 | 17,23 | 17,16 | 17,21 | 0,09% | - |
| 01.09.2025 | 17,16 | 17,21 | 17,16 | 17,20 | -0,55% | - |
| 29.08.2025 | 17,08 | 17,31 | 17,08 | 17,29 | 0,79% | - |
| 28.08.2025 | 17,20 | 17,47 | 17,11 | 17,16 | -0,64% | 600,00 |
| 27.08.2025 | 17,22 | 17,38 | 17,22 | 17,27 | 0,15% | - |
| 26.08.2025 | 17,18 | 17,32 | 17,18 | 17,24 | -0,58% | - |
| 25.08.2025 | 17,17 | 17,34 | 17,17 | 17,34 | 0,64% | 485,00 |
| 22.08.2025 | 17,04 | 17,27 | 17,04 | 17,23 | 0,73% | - |
| 21.08.2025 | 17,09 | 17,14 | 17,09 | 17,11 | -0,38% | - |
| 20.08.2025 | 16,95 | 17,33 | 16,95 | 17,17 | 0,32% | 35,00 |
| 19.08.2025 | 16,88 | 17,13 | 16,88 | 17,12 | 0,82% | - |
| 18.08.2025 | 16,90 | 17,02 | 16,90 | 16,98 | 0,00% | - |
| 15.08.2025 | 17,09 | 17,09 | 16,98 | 16,98 | -0,76% | - |
| 14.08.2025 | 17,03 | 17,12 | 17,00 | 17,11 | -0,26% | - |
| 13.08.2025 | 16,91 | 17,15 | 16,91 | 17,15 | 0,94% | - |
| 12.08.2025 | 16,88 | 17,08 | 16,88 | 16,99 | 0,27% | - |
| 11.08.2025 | 17,11 | 17,11 | 16,95 | 16,95 | -0,67% | 352,00 |
| 08.08.2025 | 16,88 | 17,11 | 16,88 | 17,06 | 0,83% | - |
| 07.08.2025 | 16,51 | 16,92 | 16,51 | 16,92 | 1,81% | - |
| 06.08.2025 | 16,87 | 16,87 | 16,57 | 16,62 | -1,63% | - |
| 05.08.2025 | 16,80 | 16,90 | 16,78 | 16,90 | 0,51% | - |
| 04.08.2025 | 16,71 | 16,82 | 16,71 | 16,81 | 0,78% | - |
| 01.08.2025 | 16,86 | 16,86 | 16,68 | 16,68 | -1,80% | - |
| 31.07.2025 | 17,07 | 17,07 | 16,95 | 16,99 | -0,70% | - |
| 30.07.2025 | 17,15 | 17,33 | 17,10 | 17,11 | -0,67% | - |
| 29.07.2025 | 17,01 | 17,23 | 17,01 | 17,22 | 1,06% | - |
| 28.07.2025 | 16,93 | 17,08 | 16,93 | 17,04 | 0,65% | - |
| 25.07.2025 | 16,80 | 16,94 | 16,72 | 16,93 | 0,80% | - |
| 24.07.2025 | 16,80 | 16,85 | 16,80 | 16,80 | -0,56% | - |
| 23.07.2025 | 16,92 | 17,02 | 16,88 | 16,89 | -0,32% | - |
| 22.07.2025 | 16,80 | 16,95 | 16,80 | 16,95 | 0,65% | - |
| 21.07.2025 | 16,78 | 16,91 | 16,78 | 16,84 | -0,47% | - |
| 18.07.2025 | 16,95 | 16,98 | 16,86 | 16,92 | -0,41% | - |
| 17.07.2025 | 17,22 | 17,32 | 16,99 | 16,99 | -4,90% | - |
| 16.07.2025 | 17,60 | 17,90 | 17,60 | 17,86 | 0,62% | - |
| 15.07.2025 | 17,76 | 17,87 | 17,75 | 17,75 | -0,48% | - |
| 14.07.2025 | 17,66 | 17,89 | 17,66 | 17,84 | 0,08% | - |
| 11.07.2025 | 17,77 | 17,86 | 17,77 | 17,82 | -0,25% | - |
| 10.07.2025 | 17,50 | 17,95 | 17,50 | 17,87 | 1,16% | - |
| 09.07.2025 | 17,53 | 17,73 | 17,53 | 17,66 | 0,20% | - |
| 08.07.2025 | 17,42 | 17,72 | 17,42 | 17,63 | 0,48% | - |
| 07.07.2025 | 17,46 | 17,59 | 17,46 | 17,54 | 0,86% | - |
| 04.07.2025 | 17,44 | 17,44 | 17,39 | 17,39 | -0,83% | - |
| 03.07.2025 | 17,45 | 17,66 | 17,45 | 17,54 | -0,06% | - |
| 02.07.2025 | 17,20 | 17,55 | 17,20 | 17,55 | 1,68% | - |
| 01.07.2025 | 16,90 | 17,32 | 16,90 | 17,26 | 1,50% | - |
| 30.06.2025 | 16,98 | 17,07 | 16,89 | 17,00 | -2,19% | - |
| 27.06.2025 | 17,37 | 17,41 | 17,35 | 17,38 | -0,03% | - |
| 26.06.2025 | 17,34 | 17,39 | 17,30 | 17,39 | 0,49% | - |
| 25.06.2025 | 17,34 | 17,59 | 17,30 | 17,30 | -0,63% | 132,00 |
| 24.06.2025 | 17,43 | 17,53 | 17,41 | 17,41 | -0,23% | - |
| 23.06.2025 | 17,28 | 17,45 | 17,28 | 17,45 | 0,58% | - |