15,728€
-0,19%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 15,88 | 15,95 | 15,75 | 15,89 | 0,86% | - |
| 23.12.2025 | 15,80 | 15,83 | 15,74 | 15,76 | -0,36% | - |
| 22.12.2025 | 15,80 | 15,82 | 15,66 | 15,82 | 0,16% | - |
| 19.12.2025 | 15,86 | 15,86 | 15,68 | 15,79 | 0,29% | - |
| 18.12.2025 | 15,77 | 16,02 | 15,75 | 15,75 | 0,22% | - |
| 17.12.2025 | 15,73 | 15,74 | 15,55 | 15,71 | 0,71% | - |
| 16.12.2025 | 15,73 | 15,83 | 15,59 | 15,60 | -0,97% | 200,00 |
| 15.12.2025 | 15,66 | 15,83 | 15,65 | 15,75 | -0,06% | - |
| 12.12.2025 | 15,75 | 15,86 | 15,71 | 15,76 | 0,40% | - |
| 11.12.2025 | 15,86 | 15,90 | 15,70 | 15,70 | -0,92% | - |
| 10.12.2025 | 15,73 | 15,86 | 15,62 | 15,85 | 0,60% | - |
| 09.12.2025 | 15,73 | 15,84 | 15,71 | 15,75 | 0,00% | - |
| 08.12.2025 | 15,67 | 15,86 | 15,59 | 15,75 | 0,30% | 307,00 |
| 05.12.2025 | 15,72 | 15,91 | 15,66 | 15,70 | 0,08% | - |
| 04.12.2025 | 15,78 | 15,90 | 15,68 | 15,69 | 0,22% | - |
| 03.12.2025 | 15,65 | 15,67 | 15,65 | 15,66 | -0,08% | - |
| 02.12.2025 | 15,80 | 15,91 | 15,64 | 15,67 | -0,41% | - |
| 01.12.2025 | 15,81 | 15,82 | 15,65 | 15,73 | -0,47% | - |
| 28.11.2025 | 15,83 | 15,99 | 15,74 | 15,81 | 0,14% | - |
| 27.11.2025 | 15,91 | 15,91 | 15,78 | 15,79 | -0,57% | - |
| 26.11.2025 | 15,79 | 15,90 | 15,76 | 15,88 | 0,75% | - |
| 25.11.2025 | 15,45 | 15,81 | 15,37 | 15,76 | 2,12% | 250,00 |
| 24.11.2025 | 15,27 | 15,57 | 15,27 | 15,43 | -0,55% | - |
| 21.11.2025 | 15,27 | 15,61 | 15,18 | 15,52 | 1,52% | - |
| 20.11.2025 | 15,25 | 15,46 | 15,22 | 15,28 | 0,11% | 150,00 |
| 19.11.2025 | 15,24 | 15,46 | 15,20 | 15,27 | 0,43% | - |
| 18.11.2025 | 15,27 | 15,43 | 15,08 | 15,20 | -0,60% | - |
| 17.11.2025 | 15,34 | 15,61 | 15,29 | 15,29 | -0,31% | - |
| 14.11.2025 | 15,40 | 15,47 | 15,27 | 15,34 | -0,26% | - |
| 13.11.2025 | 15,68 | 15,68 | 15,35 | 15,38 | -1,62% | - |
| 12.11.2025 | 15,62 | 15,65 | 15,61 | 15,63 | 0,34% | - |
| 11.11.2025 | 15,63 | 15,68 | 15,41 | 15,58 | 0,23% | - |
| 10.11.2025 | 15,91 | 16,03 | 15,40 | 15,55 | -2,43% | - |
| 07.11.2025 | 15,82 | 15,94 | 15,74 | 15,93 | 0,27% | - |
| 06.11.2025 | 16,03 | 16,08 | 15,81 | 15,89 | -1,15% | - |
| 05.11.2025 | 15,84 | 16,11 | 15,84 | 16,08 | 0,52% | - |
| 04.11.2025 | 15,75 | 16,04 | 15,59 | 15,99 | 2,09% | 5,00 |
| 03.11.2025 | 15,80 | 15,91 | 15,54 | 15,67 | -0,79% | - |
| 31.10.2025 | 15,66 | 15,99 | 15,47 | 15,79 | 0,25% | - |
| 30.10.2025 | 15,89 | 15,91 | 15,56 | 15,75 | -0,21% | 1,00 |
| 29.10.2025 | 15,91 | 15,99 | 15,73 | 15,78 | -0,39% | - |
| 28.10.2025 | 15,99 | 16,01 | 15,80 | 15,85 | -0,83% | - |
| 27.10.2025 | 16,04 | 16,24 | 15,92 | 15,98 | -0,87% | - |
| 24.10.2025 | 16,01 | 16,14 | 15,95 | 16,12 | 0,77% | - |
| 23.10.2025 | 16,14 | 16,20 | 15,96 | 16,00 | -0,98% | - |
| 22.10.2025 | 16,09 | 16,18 | 16,06 | 16,15 | -0,08% | - |
| 21.10.2025 | 15,96 | 16,30 | 15,96 | 16,17 | 0,76% | - |
| 20.10.2025 | 15,93 | 16,13 | 15,86 | 16,04 | 1,17% | - |
| 17.10.2025 | 15,85 | 15,91 | 15,53 | 15,86 | 0,22% | - |
| 16.10.2025 | 16,10 | 16,31 | 15,80 | 15,82 | -2,13% | 2,00 |
| 15.10.2025 | 16,30 | 16,44 | 16,17 | 16,17 | -1,01% | - |
| 14.10.2025 | 16,24 | 16,34 | 16,06 | 16,33 | 1,71% | - |
| 13.10.2025 | 15,83 | 16,07 | 15,80 | 16,06 | 0,99% | 751,00 |
| 10.10.2025 | 16,09 | 16,23 | 15,82 | 15,90 | -0,41% | - |
| 09.10.2025 | 16,13 | 16,31 | 15,96 | 15,97 | -1,80% | - |
| 08.10.2025 | 16,28 | 16,62 | 16,21 | 16,26 | 0,23% | 150,00 |
| 07.10.2025 | 16,30 | 16,39 | 16,20 | 16,22 | -0,44% | - |
| 06.10.2025 | 16,56 | 16,76 | 16,29 | 16,29 | -1,60% | - |
| 03.10.2025 | 16,59 | 16,67 | 16,54 | 16,56 | -0,12% | - |
| 02.10.2025 | 16,61 | 16,66 | 16,44 | 16,58 | 0,00% | - |
| 01.10.2025 | 16,48 | 16,58 | 16,35 | 16,58 | -0,21% | - |
| 30.09.2025 | 16,61 | 17,10 | 16,61 | 16,61 | -1,66% | - |
| 29.09.2025 | 17,13 | 17,37 | 16,83 | 16,89 | -1,50% | - |
| 26.09.2025 | 17,15 | 17,23 | 17,09 | 17,15 | -0,03% | 233,00 |
| 25.09.2025 | 17,10 | 17,17 | 16,94 | 17,16 | 0,82% | - |
| 24.09.2025 | 17,08 | 17,16 | 16,99 | 17,02 | 0,10% | - |
| 23.09.2025 | 16,97 | 17,11 | 16,91 | 17,00 | 0,28% | - |
| 22.09.2025 | 17,28 | 17,31 | 16,93 | 16,95 | -1,51% | 2,00 |
| 19.09.2025 | 17,25 | 17,45 | 17,19 | 17,21 | -0,32% | - |
| 18.09.2025 | 17,24 | 17,37 | 17,17 | 17,27 | 0,95% | - |
| 17.09.2025 | 17,03 | 17,25 | 17,01 | 17,10 | 0,43% | 592,00 |
| 16.09.2025 | 17,30 | 17,56 | 17,02 | 17,03 | -1,73% | - |
| 15.09.2025 | 17,46 | 17,54 | 17,29 | 17,33 | -1,34% | - |
| 12.09.2025 | 17,57 | 17,69 | 17,54 | 17,57 | -0,92% | - |
| 11.09.2025 | 17,69 | 17,77 | 17,68 | 17,73 | 0,30% | - |
| 10.09.2025 | 17,62 | 17,73 | 17,53 | 17,68 | 0,26% | - |
| 09.09.2025 | 17,43 | 17,64 | 17,37 | 17,63 | 0,33% | - |
| 08.09.2025 | 17,57 | 17,69 | 17,56 | 17,57 | 0,01% | - |
| 05.09.2025 | 17,50 | 17,64 | 17,37 | 17,57 | 0,03% | - |
| 04.09.2025 | 17,32 | 17,57 | 17,31 | 17,57 | 1,15% | 1,00 |
| 03.09.2025 | 17,24 | 17,37 | 17,17 | 17,37 | 0,64% | 2,00 |
| 02.09.2025 | 17,32 | 17,43 | 17,20 | 17,26 | -0,39% | - |
| 01.09.2025 | 17,35 | 17,35 | 17,27 | 17,32 | -0,04% | - |
| 29.08.2025 | 17,22 | 17,35 | 17,17 | 17,33 | 0,76% | - |
| 28.08.2025 | 17,32 | 17,37 | 17,13 | 17,20 | -0,58% | - |
| 27.08.2025 | 17,29 | 17,47 | 17,27 | 17,30 | -0,03% | 30,00 |
| 26.08.2025 | 17,30 | 17,42 | 17,22 | 17,31 | -0,37% | - |
| 25.08.2025 | 17,26 | 17,43 | 17,23 | 17,37 | 0,55% | - |
| 22.08.2025 | 17,18 | 17,36 | 17,12 | 17,28 | 0,73% | - |
| 21.08.2025 | 17,20 | 17,23 | 17,10 | 17,15 | -0,29% | - |
| 20.08.2025 | 17,13 | 17,29 | 16,93 | 17,20 | 0,23% | - |
| 19.08.2025 | 17,00 | 17,21 | 16,96 | 17,16 | 0,78% | - |
| 18.08.2025 | 17,00 | 17,10 | 16,96 | 17,03 | 0,25% | - |
| 15.08.2025 | 17,12 | 17,26 | 16,97 | 16,99 | -0,82% | - |
| 14.08.2025 | 17,13 | 17,25 | 17,02 | 17,13 | -0,35% | - |
| 13.08.2025 | 16,99 | 17,20 | 16,99 | 17,19 | 0,79% | - |
| 12.08.2025 | 17,03 | 17,14 | 16,85 | 17,05 | 0,29% | - |
| 11.08.2025 | 17,04 | 17,19 | 16,96 | 17,00 | -0,57% | - |
| 08.08.2025 | 16,94 | 17,15 | 16,94 | 17,10 | 0,83% | - |
| 07.08.2025 | 16,62 | 16,99 | 16,62 | 16,96 | 1,82% | - |