15,230€
0,79%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,13 | 15,18 | 15,07 | 15,11 | -0,46% | - |
| 26.01.2026 | 15,37 | 15,37 | 15,09 | 15,18 | -1,24% | - |
| 23.01.2026 | 15,54 | 15,57 | 15,37 | 15,37 | -1,41% | - |
| 22.01.2026 | 15,61 | 15,72 | 15,59 | 15,59 | -0,51% | - |
| 21.01.2026 | 15,45 | 15,67 | 15,45 | 15,67 | 1,03% | - |
| 20.01.2026 | 15,61 | 15,66 | 15,42 | 15,51 | -1,30% | - |
| 19.01.2026 | 15,71 | 15,72 | 15,69 | 15,72 | -1,38% | - |
| 16.01.2026 | 15,73 | 15,99 | 15,73 | 15,94 | 0,92% | 25,00 |
| 15.01.2026 | 15,47 | 15,79 | 15,47 | 15,79 | 1,77% | - |
| 14.01.2026 | 15,23 | 15,52 | 15,23 | 15,52 | 1,57% | - |
| 13.01.2026 | 15,40 | 15,45 | 15,25 | 15,28 | -1,26% | - |
| 12.01.2026 | 15,44 | 15,54 | 15,44 | 15,47 | -1,02% | - |
| 09.01.2026 | 15,55 | 15,82 | 15,55 | 15,63 | -0,03% | - |
| 08.01.2026 | 15,31 | 15,67 | 15,31 | 15,64 | 1,30% | 6.530,00 |
| 07.01.2026 | 15,70 | 15,70 | 15,44 | 15,44 | -1,66% | - |
| 06.01.2026 | 15,61 | 15,77 | 15,61 | 15,70 | -0,16% | 115,00 |
| 05.01.2026 | 15,67 | 15,72 | 15,58 | 15,72 | 0,22% | - |
| 02.01.2026 | 15,29 | 15,69 | 15,06 | 15,69 | -0,13% | 115,00 |
| 30.12.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,29% | - |
| 29.12.2025 | 15,63 | 15,71 | 15,63 | 15,66 | 0,42% | - |
| 23.12.2025 | 15,68 | 15,79 | 15,60 | 15,60 | -1,14% | - |
| 22.12.2025 | 15,64 | 15,78 | 15,64 | 15,78 | 0,35% | - |
| 19.12.2025 | 15,60 | 15,72 | 15,60 | 15,72 | 0,06% | - |
| 18.12.2025 | 15,67 | 15,86 | 15,67 | 15,71 | 0,13% | 600,00 |
| 17.12.2025 | 15,48 | 15,71 | 15,48 | 15,69 | 1,29% | - |
| 16.12.2025 | 15,61 | 15,71 | 15,49 | 15,49 | -1,49% | - |
| 15.12.2025 | 15,61 | 15,88 | 15,61 | 15,73 | 0,35% | 100,00 |
| 12.12.2025 | 15,67 | 15,89 | 15,67 | 15,67 | -0,10% | 100,00 |
| 11.12.2025 | 15,69 | 15,83 | 15,69 | 15,69 | -1,01% | - |
| 10.12.2025 | 15,56 | 15,85 | 15,56 | 15,85 | 1,25% | - |
| 09.12.2025 | 15,62 | 15,79 | 15,62 | 15,65 | -0,29% | - |
| 08.12.2025 | 15,54 | 15,71 | 15,54 | 15,70 | 0,35% | - |
| 05.12.2025 | 15,59 | 15,85 | 15,59 | 15,64 | 0,00% | 230,00 |
| 04.12.2025 | 15,70 | 15,79 | 15,64 | 15,64 | -0,54% | - |
| 03.12.2025 | 15,55 | 15,75 | 15,55 | 15,73 | 0,42% | 1.500,00 |
| 02.12.2025 | 15,69 | 15,71 | 15,64 | 15,66 | -0,38% | - |
| 01.12.2025 | 15,64 | 15,76 | 15,64 | 15,72 | 0,03% | - |
| 28.11.2025 | 15,71 | 15,81 | 15,71 | 15,72 | 0,29% | - |
| 27.11.2025 | 15,68 | 15,68 | 15,67 | 15,67 | -0,82% | - |
| 26.11.2025 | 15,69 | 15,85 | 15,69 | 15,80 | 0,10% | - |
| 25.11.2025 | 15,32 | 15,80 | 15,32 | 15,79 | 2,40% | - |
| 24.11.2025 | 15,41 | 15,44 | 15,38 | 15,42 | -0,32% | - |
| 21.11.2025 | 15,15 | 15,56 | 15,15 | 15,47 | 1,84% | - |
| 20.11.2025 | 15,26 | 15,33 | 15,19 | 15,19 | -0,33% | - |
| 19.11.2025 | 15,15 | 15,24 | 15,15 | 15,24 | 0,20% | - |
| 18.11.2025 | 15,08 | 15,21 | 15,08 | 15,21 | 0,00% | - |
| 17.11.2025 | 15,26 | 15,39 | 15,21 | 15,21 | -0,59% | - |
| 14.11.2025 | 15,27 | 15,33 | 15,24 | 15,30 | -0,33% | - |
| 13.11.2025 | 15,41 | 15,45 | 15,34 | 15,35 | -0,52% | - |
| 12.11.2025 | 15,51 | 15,55 | 15,43 | 15,43 | -0,99% | - |
| 11.11.2025 | 15,46 | 15,61 | 15,42 | 15,58 | 0,71% | - |
| 10.11.2025 | 15,85 | 15,85 | 15,47 | 15,47 | -2,58% | - |
| 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% | - |