10,875€
0,46%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,89 | 10,89 | 10,81 | 10,85 | 0,23% | - |
| 20.10.2026 | 10,65 | 10,89 | 10,65 | 10,83 | 1,26% | - |
| 19.10.2026 | 11,21 | 11,21 | 10,58 | 10,69 | -3,35% | 190,00 |
| 16.10.2026 | 11,16 | 11,24 | 11,06 | 11,06 | -1,29% | - |
| 15.10.2026 | 10,98 | 11,48 | 10,98 | 11,21 | 1,31% | 290,00 |
| 14.10.2026 | 11,07 | 11,19 | 11,06 | 11,06 | -0,94% | - |
| 13.10.2026 | 11,20 | 11,37 | 11,01 | 11,17 | -0,49% | - |
| 12.10.2026 | 11,29 | 11,29 | 11,22 | 11,22 | -0,97% | 320,00 |
| 09.10.2026 | 11,29 | 11,35 | 11,25 | 11,33 | -0,31% | 1.900,00 |
| 08.10.2026 | 11,24 | 11,37 | 11,10 | 11,37 | 0,53% | - |
| 07.10.2026 | 11,46 | 11,47 | 11,24 | 11,31 | -1,14% | - |
| 06.10.2026 | 11,54 | 11,57 | 11,39 | 11,44 | -1,21% | - |
| 05.10.2026 | 11,61 | 11,69 | 11,55 | 11,58 | 0,39% | 80,00 |
| 02.10.2026 | 11,72 | 11,95 | 11,50 | 11,53 | -1,62% | 276,00 |
| 01.10.2026 | 11,89 | 11,89 | 11,66 | 11,72 | -1,92% | - |
| 30.09.2026 | 12,18 | 12,20 | 11,92 | 11,95 | -5,76% | - |
| 29.09.2026 | 12,53 | 12,71 | 12,53 | 12,68 | 0,75% | - |
| 28.09.2026 | 12,50 | 12,59 | 12,46 | 12,59 | -0,28% | - |
| 25.09.2026 | 12,56 | 12,62 | 12,53 | 12,62 | -0,12% | - |
| 24.09.2026 | 12,90 | 12,94 | 12,64 | 12,64 | -2,36% | - |
| 23.09.2026 | 13,14 | 13,15 | 12,93 | 12,94 | -2,04% | - |
| 22.09.2026 | 13,04 | 13,22 | 13,04 | 13,21 | 0,72% | - |
| 21.09.2026 | 12,98 | 13,15 | 12,98 | 13,12 | 0,65% | - |
| 18.09.2026 | 13,15 | 13,15 | 13,03 | 13,03 | -0,95% | - |
| 17.09.2026 | 13,12 | 13,24 | 13,05 | 13,16 | 0,57% | 1.600,00 |
| 16.09.2026 | 13,13 | 13,21 | 13,08 | 13,08 | -0,38% | - |
| 15.09.2026 | 13,25 | 13,29 | 13,13 | 13,13 | -1,87% | - |
| 14.09.2026 | 13,44 | 13,56 | 13,30 | 13,38 | -0,59% | - |
| 11.09.2026 | 13,41 | 13,55 | 13,41 | 13,46 | 0,30% | - |
| 10.09.2026 | 13,59 | 13,59 | 13,39 | 13,42 | -1,61% | - |
| 09.09.2026 | 13,55 | 13,66 | 13,55 | 13,64 | -0,37% | - |
| 08.09.2026 | 13,82 | 13,83 | 13,69 | 13,69 | -0,90% | - |
| 07.09.2026 | 13,68 | 13,86 | 13,68 | 13,82 | -0,43% | 84,00 |
| 04.09.2026 | 13,55 | 13,88 | 13,55 | 13,88 | 1,61% | - |
| 03.09.2026 | 13,63 | 13,73 | 13,52 | 13,66 | 0,22% | - |
| 02.09.2026 | 13,35 | 13,63 | 13,35 | 13,63 | 1,45% | - |
| 01.09.2026 | 13,51 | 13,51 | 13,37 | 13,43 | -0,59% | - |
| 31.08.2026 | 13,71 | 13,71 | 13,51 | 13,51 | -0,66% | 50,00 |
| 28.08.2026 | 13,60 | 13,76 | 13,60 | 13,60 | -0,40% | 810,00 |
| 27.08.2026 | 13,62 | 13,71 | 13,59 | 13,66 | -0,11% | - |
| 26.08.2026 | 13,72 | 13,81 | 13,67 | 13,67 | -1,16% | - |
| 25.08.2026 | 13,92 | 13,95 | 13,81 | 13,83 | -1,07% | - |
| 24.08.2026 | 13,95 | 14,07 | 13,93 | 13,98 | -0,67% | 400,00 |
| 21.08.2026 | 13,94 | 14,08 | 13,94 | 14,08 | 0,11% | - |
| 20.08.2026 | 14,04 | 14,10 | 14,04 | 14,06 | -0,25% | - |
| 19.08.2026 | 13,90 | 14,26 | 13,90 | 14,10 | 0,50% | - |
| 18.08.2026 | 13,93 | 14,03 | 13,89 | 14,03 | 0,07% | - |
| 17.08.2026 | 14,01 | 14,02 | 13,93 | 14,02 | -0,46% | - |
| 14.08.2026 | 14,14 | 14,25 | 14,08 | 14,08 | -0,21% | - |
| 13.08.2026 | 14,25 | 14,28 | 14,11 | 14,11 | -0,91% | - |
| 12.08.2026 | 14,34 | 14,44 | 14,24 | 14,24 | -1,01% | 50,00 |
| 11.08.2026 | 14,32 | 14,54 | 14,32 | 14,39 | -0,62% | - |
| 10.08.2026 | 14,01 | 14,48 | 14,01 | 14,48 | 2,30% | - |
| 07.08.2026 | 13,68 | 14,20 | 13,68 | 14,15 | 2,46% | - |
| 06.08.2026 | 13,95 | 13,95 | 13,50 | 13,81 | -1,57% | 170,00 |
| 05.08.2026 | 13,82 | 14,03 | 13,82 | 14,03 | 1,74% | 800,00 |
| 04.08.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,72% | - |
| 03.08.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 0,43% | - |
| 31.07.2026 | 14,11 | 14,11 | 13,83 | 13,83 | -1,74% | 220,00 |
| 30.07.2026 | 14,43 | 14,43 | 13,99 | 14,08 | -3,10% | 100,00 |
| 29.07.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -1,16% | - |
| 28.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 200,00 |
| 27.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,58% | - |
| 24.07.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,14% | - |
| 23.07.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,82% | - |
| 22.07.2026 | 14,43 | 14,56 | 14,43 | 14,56 | 0,69% | 260,00 |
| 21.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,87% | - |
| 20.07.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,41% | - |
| 17.07.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 1,77% | - |
| 16.07.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,38% | - |
| 15.07.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 1,19% | - |
| 14.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,00% | - |
| 13.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,01% | - |
| 10.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | - |
| 09.07.2026 | 14,29 | 14,45 | 14,29 | 14,45 | -0,38% | 260,00 |
| 08.07.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -0,10% | - |
| 07.07.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,03% | - |
| 06.07.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,00% | - |
| 03.07.2026 | 14,32 | 14,52 | 14,32 | 14,52 | 0,66% | 5.000,00 |
| 02.07.2026 | 14,26 | 14,42 | 14,26 | 14,42 | 0,63% | 180,00 |
| 01.07.2026 | 14,27 | 14,33 | 14,27 | 14,33 | -0,38% | - |
| 30.06.2026 | 14,48 | 14,48 | 14,39 | 14,39 | -2,84% | - |
| 29.06.2026 | 14,70 | 14,81 | 14,67 | 14,81 | 0,82% | - |
| 26.06.2026 | 14,52 | 14,70 | 14,52 | 14,69 | 0,48% | - |
| 25.06.2026 | 14,60 | 14,67 | 14,59 | 14,62 | -0,20% | - |
| 24.06.2026 | 14,61 | 14,82 | 14,61 | 14,65 | -0,41% | - |
| 23.06.2026 | 14,52 | 14,71 | 14,52 | 14,71 | 0,93% | - |
| 22.06.2026 | 14,57 | 14,66 | 14,57 | 14,57 | 0,38% | - |
| 19.06.2026 | 14,51 | 14,52 | 14,51 | 14,52 | -0,17% | - |
| 18.06.2026 | 14,52 | 14,62 | 14,52 | 14,54 | 0,59% | - |
| 17.06.2026 | 14,51 | 14,57 | 14,46 | 14,46 | -0,76% | - |
| 16.06.2026 | 14,51 | 14,60 | 14,51 | 14,57 | 0,59% | - |
| 15.06.2026 | 14,68 | 14,68 | 14,48 | 14,48 | -1,03% | - |
| 12.06.2026 | 14,67 | 14,73 | 14,63 | 14,63 | -0,10% | 300,00 |
| 11.06.2026 | 14,71 | 14,88 | 14,65 | 14,65 | -1,01% | - |
| 10.06.2026 | 14,73 | 14,90 | 14,73 | 14,80 | -0,27% | 300,00 |
| 09.06.2026 | 14,54 | 14,84 | 14,54 | 14,84 | 1,64% | 580,00 |
| 08.06.2026 | 14,73 | 14,73 | 14,52 | 14,60 | -1,12% | - |
| 05.06.2026 | 14,61 | 14,78 | 14,61 | 14,76 | 0,85% | - |
| 04.06.2026 | 14,50 | 14,73 | 14,50 | 14,64 | 0,58% | - |