17,680€
0,88%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,59 | 17,79 | 17,47 | 17,72 | 1,13% | - |
| 05.06.2025 | 17,45 | 17,59 | 17,33 | 17,53 | 0,31% | - |
| 04.06.2025 | 17,44 | 17,53 | 17,29 | 17,47 | 0,13% | - |
| 03.06.2025 | 17,16 | 17,55 | 17,05 | 17,45 | 1,85% | - |
| 02.06.2025 | 17,41 | 17,41 | 17,02 | 17,13 | -1,59% | - |
| 30.05.2025 | 17,47 | 17,73 | 17,33 | 17,41 | -0,33% | - |
| 29.05.2025 | 17,50 | 17,87 | 17,31 | 17,47 | -0,13% | 100,00 |
| 28.05.2025 | 17,39 | 17,53 | 17,32 | 17,49 | 0,56% | - |
| 27.05.2025 | 17,62 | 17,78 | 17,20 | 17,39 | -1,49% | - |
| 26.05.2025 | 17,18 | 18,12 | 17,12 | 17,65 | 2,63% | 3.520,00 |
| 23.05.2025 | 17,25 | 17,27 | 16,99 | 17,20 | -0,35% | - |
| 22.05.2025 | 17,11 | 17,37 | 16,89 | 17,26 | 1,29% | - |
| 21.05.2025 | 17,69 | 17,72 | 17,04 | 17,04 | -3,67% | - |
| 20.05.2025 | 17,93 | 18,00 | 17,69 | 17,69 | -1,48% | - |
| 19.05.2025 | 18,04 | 18,12 | 17,75 | 17,96 | -1,31% | - |
| 16.05.2025 | 17,97 | 18,21 | 17,95 | 18,19 | 1,00% | - |
| 15.05.2025 | 17,85 | 18,06 | 17,73 | 18,01 | 0,57% | 150,00 |
| 14.05.2025 | 17,85 | 18,05 | 17,65 | 17,91 | 0,24% | - |
| 13.05.2025 | 17,29 | 17,96 | 17,29 | 17,87 | 0,89% | - |
| 12.05.2025 | 17,10 | 17,87 | 17,06 | 17,71 | 4,02% | 400,00 |
| 09.05.2025 | 17,02 | 17,14 | 16,79 | 17,03 | 0,41% | - |
| 08.05.2025 | 16,87 | 17,12 | 16,75 | 16,96 | 1,18% | - |
| 07.05.2025 | 16,77 | 16,89 | 16,66 | 16,76 | 0,18% | - |
| 06.05.2025 | 16,95 | 16,95 | 16,67 | 16,73 | -1,33% | - |
| 05.05.2025 | 16,91 | 17,06 | 16,85 | 16,95 | -0,62% | - |
| 02.05.2025 | 16,79 | 17,11 | 16,76 | 17,06 | 0,72% | - |
| 30.04.2025 | 16,82 | 16,96 | 16,48 | 16,94 | 0,27% | - |
| 29.04.2025 | 16,70 | 16,93 | 16,64 | 16,89 | 0,73% | - |
| 28.04.2025 | 16,65 | 16,87 | 16,60 | 16,77 | 0,86% | - |
| 25.04.2025 | 16,57 | 16,81 | 16,51 | 16,63 | 0,15% | - |
| 24.04.2025 | 16,67 | 16,73 | 16,43 | 16,60 | -0,46% | - |
| 23.04.2025 | 16,79 | 16,96 | 16,40 | 16,68 | 1,18% | - |
| 22.04.2025 | 16,33 | 16,50 | 15,76 | 16,48 | 0,95% | - |
| 17.04.2025 | 16,14 | 16,44 | 15,95 | 16,33 | 1,87% | - |
| 16.04.2025 | 16,18 | 16,33 | 15,92 | 16,03 | -1,87% | - |
| 15.04.2025 | 16,15 | 16,51 | 16,05 | 16,33 | 0,74% | - |
| 14.04.2025 | 15,82 | 16,28 | 15,70 | 16,21 | 3,12% | - |
| 11.04.2025 | 15,59 | 15,80 | 14,90 | 15,72 | 0,11% | - |
| 10.04.2025 | 17,01 | 17,04 | 15,27 | 15,71 | -7,63% | - |
| 09.04.2025 | 15,25 | 17,10 | 15,03 | 17,00 | 7,80% | 230,00 |
| 08.04.2025 | 16,45 | 16,75 | 15,67 | 15,77 | -2,09% | 210,00 |
| 07.04.2025 | 16,57 | 16,90 | 15,72 | 16,11 | -3,11% | 20,00 |
| 04.04.2025 | 17,38 | 17,54 | 16,47 | 16,63 | -4,55% | 95,00 |
| 03.04.2025 | 18,18 | 18,18 | 17,31 | 17,42 | -4,72% | - |
| 02.04.2025 | 18,37 | 18,54 | 18,09 | 18,28 | -0,57% | - |
| 01.04.2025 | 18,24 | 18,50 | 18,20 | 18,39 | 0,74% | - |
| 31.03.2025 | 17,87 | 18,31 | 17,77 | 18,25 | -0,41% | - |
| 28.03.2025 | 18,53 | 18,78 | 18,14 | 18,33 | -1,33% | - |
| 27.03.2025 | 18,68 | 18,74 | 18,47 | 18,58 | -0,05% | - |
| 26.03.2025 | 18,61 | 18,75 | 18,46 | 18,59 | -0,01% | 130,00 |
| 25.03.2025 | 18,49 | 18,68 | 18,38 | 18,59 | 0,54% | - |
| 24.03.2025 | 18,51 | 18,67 | 18,44 | 18,49 | 0,19% | - |
| 21.03.2025 | 18,64 | 18,79 | 18,42 | 18,45 | -1,53% | 200,00 |
| 20.03.2025 | 18,53 | 18,82 | 18,53 | 18,74 | 0,89% | - |
| 19.03.2025 | 18,36 | 18,65 | 18,36 | 18,58 | 0,87% | - |
| 18.03.2025 | 18,31 | 18,42 | 18,25 | 18,42 | 0,49% | 85,00 |
| 17.03.2025 | 18,29 | 18,43 | 18,19 | 18,33 | 0,21% | - |
| 14.03.2025 | 18,08 | 18,39 | 18,04 | 18,29 | 1,54% | - |
| 13.03.2025 | 18,41 | 18,52 | 17,99 | 18,01 | -1,17% | - |
| 12.03.2025 | 18,33 | 18,51 | 18,03 | 18,22 | 0,18% | 15,00 |
| 11.03.2025 | 18,86 | 18,87 | 18,03 | 18,19 | -4,23% | - |
| 10.03.2025 | 18,78 | 19,21 | 18,68 | 18,99 | 0,28% | - |
| 07.03.2025 | 18,67 | 19,03 | 18,37 | 18,94 | 1,87% | - |
| 06.03.2025 | 18,65 | 18,69 | 18,34 | 18,59 | -0,25% | - |
| 05.03.2025 | 18,83 | 18,93 | 18,33 | 18,64 | -0,49% | 100,00 |
| 04.03.2025 | 19,23 | 19,35 | 18,71 | 18,73 | -2,45% | 15,00 |
| 03.03.2025 | 19,78 | 19,78 | 19,10 | 19,20 | -2,78% | 42,00 |
| 28.02.2025 | 19,42 | 19,83 | 19,28 | 19,75 | 2,03% | - |
| 27.02.2025 | 19,18 | 19,62 | 19,07 | 19,36 | 1,44% | - |
| 26.02.2025 | 18,95 | 19,26 | 18,95 | 19,09 | 0,29% | - |
| 25.02.2025 | 19,04 | 19,13 | 18,86 | 19,03 | 0,11% | - |
| 24.02.2025 | 19,17 | 19,20 | 18,99 | 19,01 | -0,26% | - |
| 21.02.2025 | 19,05 | 19,29 | 18,97 | 19,06 | -0,24% | - |
| 20.02.2025 | 19,21 | 19,23 | 18,92 | 19,11 | -0,57% | - |
| 19.02.2025 | 19,01 | 19,24 | 18,88 | 19,22 | 0,73% | - |
| 18.02.2025 | 19,01 | 19,14 | 18,81 | 19,08 | 0,08% | - |
| 17.02.2025 | 18,73 | 19,13 | 18,73 | 19,06 | 1,07% | - |
| 14.02.2025 | 18,71 | 18,95 | 18,64 | 18,86 | 0,39% | - |
| 13.02.2025 | 18,71 | 18,83 | 18,59 | 18,79 | 0,55% | 15,00 |
| 12.02.2025 | 18,97 | 19,02 | 18,65 | 18,68 | -1,23% | - |
| 11.02.2025 | 18,99 | 19,05 | 18,83 | 18,92 | -0,39% | - |
| 10.02.2025 | 19,02 | 19,19 | 18,92 | 18,99 | -0,31% | - |
| 07.02.2025 | 18,92 | 19,35 | 18,87 | 19,05 | 0,08% | 263,00 |
| 06.02.2025 | 18,77 | 19,06 | 18,77 | 19,04 | 1,25% | - |
| 05.02.2025 | 18,65 | 18,86 | 18,60 | 18,80 | 0,15% | - |
| 04.02.2025 | 18,55 | 18,84 | 18,44 | 18,77 | 0,48% | - |
| 03.02.2025 | 18,37 | 18,87 | 18,37 | 18,68 | 0,08% | - |
| 31.01.2025 | 18,61 | 18,71 | 18,55 | 18,67 | 0,73% | - |
| 30.01.2025 | 18,52 | 18,61 | 18,37 | 18,53 | 0,84% | 30,00 |
| 29.01.2025 | 18,54 | 18,69 | 18,35 | 18,38 | -0,69% | 55,00 |
| 28.01.2025 | 18,46 | 18,71 | 18,41 | 18,51 | -0,19% | - |
| 27.01.2025 | 18,35 | 18,54 | 18,10 | 18,54 | 1,41% | - |
| 24.01.2025 | 18,27 | 18,39 | 18,11 | 18,28 | -0,05% | - |
| 23.01.2025 | 18,36 | 18,51 | 18,23 | 18,29 | 0,16% | - |
| 22.01.2025 | 18,47 | 18,58 | 18,21 | 18,26 | -1,28% | - |
| 21.01.2025 | 18,92 | 18,92 | 18,37 | 18,50 | -2,25% | - |
| 20.01.2025 | 18,78 | 18,97 | 18,76 | 18,93 | 0,37% | 245,00 |
| 17.01.2025 | 18,66 | 18,89 | 18,66 | 18,86 | 0,87% | - |
| 16.01.2025 | 18,62 | 18,76 | 18,57 | 18,69 | 0,62% | - |
| 15.01.2025 | 18,42 | 18,81 | 18,28 | 18,58 | 0,81% | - |