16,940€
-0,35%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,02 | 17,06 | 16,90 | 16,95 | -0,32% | - |
| 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% | - |
| 20.06.2025 | 17,23 | 17,44 | 17,23 | 17,35 | 1,05% | - |
| 19.06.2025 | 17,33 | 17,33 | 17,17 | 17,17 | -1,91% | - |
| 18.06.2025 | 17,14 | 17,53 | 17,14 | 17,51 | 1,42% | - |
| 17.06.2025 | 17,17 | 17,30 | 17,17 | 17,26 | -0,40% | - |
| 16.06.2025 | 17,22 | 17,46 | 17,22 | 17,33 | 0,23% | - |
| 13.06.2025 | 17,40 | 17,53 | 17,29 | 17,29 | -1,34% | - |
| 12.06.2025 | 17,62 | 17,62 | 17,31 | 17,53 | -0,60% | - |
| 11.06.2025 | 17,68 | 17,77 | 17,63 | 17,63 | -0,84% | - |
| 10.06.2025 | 17,61 | 17,88 | 17,61 | 17,78 | -0,14% | 230,00 |
| 09.06.2025 | 17,53 | 17,83 | 17,53 | 17,81 | 0,56% | - |
| 06.06.2025 | 17,46 | 17,71 | 17,46 | 17,71 | 1,17% | - |
| 05.06.2025 | 17,33 | 17,53 | 17,32 | 17,50 | 0,40% | 200,00 |
| 04.06.2025 | 17,34 | 17,43 | 17,30 | 17,43 | 0,06% | - |
| 03.06.2025 | 16,98 | 17,42 | 16,98 | 17,42 | 1,93% | - |
| 02.06.2025 | 17,16 | 17,16 | 17,08 | 17,09 | -1,58% | - |
| 30.05.2025 | 17,44 | 17,44 | 17,34 | 17,37 | 0,14% | - |
| 29.05.2025 | 17,70 | 17,70 | 17,28 | 17,34 | -0,60% | - |
| 28.05.2025 | 17,26 | 17,45 | 17,26 | 17,45 | 0,66% | 25,00 |
| 27.05.2025 | 17,50 | 17,50 | 17,20 | 17,33 | -1,11% | - |
| 26.05.2025 | 17,14 | 17,63 | 17,14 | 17,53 | 2,13% | - |
| 23.05.2025 | 17,05 | 17,17 | 17,02 | 17,16 | -0,61% | - |
| 22.05.2025 | 17,01 | 17,29 | 16,91 | 17,27 | 1,53% | - |
| 21.05.2025 | 17,32 | 17,39 | 17,01 | 17,01 | -3,76% | - |
| 20.05.2025 | 17,77 | 17,85 | 17,67 | 17,67 | -1,20% | - |
| 19.05.2025 | 17,86 | 17,90 | 17,76 | 17,89 | -1,43% | - |
| 16.05.2025 | 17,83 | 18,15 | 17,83 | 18,15 | 1,09% | 1.000,00 |
| 15.05.2025 | 17,66 | 18,00 | 17,66 | 17,95 | 0,48% | - |
| 14.05.2025 | 17,72 | 17,87 | 17,67 | 17,87 | 0,34% | - |
| 13.05.2025 | 17,54 | 17,90 | 17,54 | 17,81 | 0,79% | - |
| 12.05.2025 | 17,14 | 17,67 | 17,14 | 17,67 | 3,82% | - |
| 09.05.2025 | 16,93 | 17,02 | 16,83 | 17,02 | 0,56% | - |
| 08.05.2025 | 16,74 | 17,00 | 16,74 | 16,92 | 1,23% | - |
| 07.05.2025 | 16,70 | 16,78 | 16,70 | 16,72 | 0,21% | - |
| 06.05.2025 | 16,76 | 16,83 | 16,66 | 16,68 | -1,45% | - |
| 05.05.2025 | 16,81 | 16,96 | 16,81 | 16,93 | -0,56% | - |
| 02.05.2025 | 16,74 | 17,04 | 16,74 | 17,02 | 0,80% | - |
| 30.04.2025 | 16,71 | 16,89 | 16,54 | 16,89 | 0,36% | - |
| 29.04.2025 | 16,68 | 16,85 | 16,68 | 16,83 | 0,66% | - |
| 28.04.2025 | 16,51 | 16,82 | 16,51 | 16,72 | 0,84% | - |
| 25.04.2025 | 16,54 | 16,61 | 16,51 | 16,58 | 0,06% | - |
| 24.04.2025 | 16,44 | 16,62 | 16,43 | 16,57 | -0,30% | - |
| 23.04.2025 | 16,69 | 16,77 | 16,55 | 16,62 | 1,16% | - |
| 22.04.2025 | 15,66 | 16,43 | 15,66 | 16,43 | 0,61% | - |
| 17.04.2025 | 16,06 | 16,34 | 16,06 | 16,33 | 2,32% | 47,00 |
| 16.04.2025 | 15,98 | 16,17 | 15,96 | 15,96 | -2,18% | - |
| 15.04.2025 | 16,01 | 16,39 | 16,01 | 16,31 | 0,74% | - |
| 14.04.2025 | 15,61 | 16,19 | 15,61 | 16,19 | 3,45% | - |
| 11.04.2025 | 15,65 | 15,68 | 14,98 | 15,65 | 0,16% | - |
| 10.04.2025 | 16,85 | 16,85 | 15,45 | 15,63 | -8,01% | - |
| 09.04.2025 | 15,19 | 16,99 | 15,03 | 16,99 | 7,91% | 331,00 |
| 08.04.2025 | 16,36 | 16,68 | 15,74 | 15,74 | -2,11% | 71,00 |
| 07.04.2025 | 15,97 | 16,60 | 15,86 | 16,08 | -2,90% | 220,00 |
| 04.04.2025 | 17,26 | 17,26 | 16,45 | 16,56 | -4,80% | - |
| 03.04.2025 | 17,34 | 17,62 | 17,28 | 17,40 | -4,50% | - |
| 02.04.2025 | 18,24 | 18,24 | 18,10 | 18,22 | -0,63% | 280,00 |
| 01.04.2025 | 18,10 | 18,41 | 18,10 | 18,33 | 0,69% | - |
| 31.03.2025 | 17,74 | 18,21 | 17,74 | 18,21 | -0,05% | - |
| 28.03.2025 | 18,51 | 18,51 | 18,14 | 18,22 | -1,57% | - |
| 27.03.2025 | 18,51 | 18,63 | 18,51 | 18,51 | 0,00% | - |
| 26.03.2025 | 18,51 | 18,62 | 18,42 | 18,51 | 0,00% | - |
| 25.03.2025 | 18,38 | 18,51 | 18,36 | 18,51 | 0,71% | - |
| 24.03.2025 | 18,44 | 18,56 | 18,38 | 18,38 | 0,19% | - |
| 21.03.2025 | 18,59 | 18,62 | 18,34 | 18,34 | -1,19% | - |
| 20.03.2025 | 18,52 | 18,72 | 18,52 | 18,56 | 0,54% | - |
| 19.03.2025 | 18,32 | 18,58 | 18,32 | 18,46 | 1,07% | - |
| 18.03.2025 | 18,18 | 18,34 | 18,18 | 18,27 | 0,33% | - |
| 17.03.2025 | 18,14 | 18,29 | 18,14 | 18,21 | 0,05% | - |
| 14.03.2025 | 18,00 | 18,26 | 18,00 | 18,20 | 1,11% | 2.447,00 |
| 13.03.2025 | 18,01 | 18,31 | 18,00 | 18,00 | 0,00% | - |
| 12.03.2025 | 18,16 | 18,23 | 18,00 | 18,00 | -0,53% | 180,00 |
| 11.03.2025 | 18,71 | 18,71 | 18,08 | 18,09 | -3,37% | - |
| 10.03.2025 | 18,81 | 19,11 | 18,72 | 18,72 | -1,16% | - |
| 07.03.2025 | 18,45 | 18,95 | 18,45 | 18,94 | 2,05% | - |
| 06.03.2025 | 18,49 | 18,57 | 18,40 | 18,56 | 0,05% | - |
| 05.03.2025 | 18,64 | 18,64 | 18,36 | 18,55 | -0,75% | 120,00 |
| 04.03.2025 | 19,19 | 19,19 | 18,69 | 18,69 | -2,35% | - |
| 03.03.2025 | 19,59 | 19,59 | 19,14 | 19,14 | -2,79% | - |
| 28.02.2025 | 19,26 | 19,69 | 19,26 | 19,69 | 1,84% | - |
| 27.02.2025 | 18,97 | 19,43 | 18,97 | 19,34 | 1,52% | - |
| 26.02.2025 | 18,86 | 19,15 | 18,86 | 19,05 | 0,29% | - |
| 25.02.2025 | 18,86 | 19,03 | 18,86 | 18,99 | 0,11% | - |
| 24.02.2025 | 18,89 | 19,12 | 18,89 | 18,97 | -0,29% | - |
| 21.02.2025 | 19,01 | 19,20 | 18,98 | 19,03 | -0,16% | - |
| 20.02.2025 | 19,03 | 19,16 | 19,03 | 19,06 | -0,50% | - |
| 19.02.2025 | 18,96 | 19,15 | 18,96 | 19,15 | 0,76% | - |
| 18.02.2025 | 19,01 | 19,07 | 18,91 | 19,01 | 0,00% | - |
| 17.02.2025 | 18,75 | 19,11 | 18,75 | 19,01 | 1,12% | - |
| 14.02.2025 | 18,67 | 18,84 | 18,67 | 18,80 | 0,32% | - |
| 13.02.2025 | 18,53 | 18,75 | 18,53 | 18,74 | 0,67% | - |
| 12.02.2025 | 18,83 | 18,83 | 18,61 | 18,61 | -1,38% | 1.000,00 |
| 11.02.2025 | 18,82 | 18,92 | 18,81 | 18,87 | -0,29% | - |
| 10.02.2025 | 18,98 | 19,28 | 18,90 | 18,93 | -0,13% | 217,00 |
| 07.02.2025 | 18,93 | 19,02 | 18,89 | 18,95 | -0,21% | - |