10,890€
1,07%
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 | 10,87 | 10,89 | 10,87 | 10,89 | 1,02% | - |
| 20.10.2026 | 10,78 | 10,92 | 10,67 | 10,78 | 1,58% | - |
| 19.10.2026 | 11,16 | 11,19 | 10,56 | 10,61 | -4,48% | 1,00 |
| 16.10.2026 | 11,27 | 11,41 | 11,09 | 11,11 | -0,85% | 5,00 |
| 15.10.2026 | 11,08 | 11,53 | 11,05 | 11,20 | 1,06% | 25,00 |
| 14.10.2026 | 11,20 | 11,37 | 11,01 | 11,08 | -0,81% | 25,00 |
| 13.10.2026 | 11,26 | 11,44 | 11,03 | 11,17 | -1,04% | 25,00 |
| 12.10.2026 | 11,35 | 11,44 | 11,17 | 11,29 | -0,75% | - |
| 09.10.2026 | 11,37 | 11,49 | 11,23 | 11,38 | -0,07% | 1,00 |
| 08.10.2026 | 11,38 | 11,42 | 11,10 | 11,38 | 0,75% | 1,00 |
| 07.10.2026 | 11,50 | 11,59 | 11,25 | 11,30 | -1,46% | - |
| 06.10.2026 | 11,55 | 11,68 | 11,35 | 11,47 | -1,65% | - |
| 05.10.2026 | 11,68 | 11,78 | 11,53 | 11,66 | 0,56% | - |
| 02.10.2026 | 11,81 | 11,97 | 11,47 | 11,59 | -1,38% | 7,00 |
| 01.10.2026 | 12,34 | 12,34 | 11,64 | 11,76 | -1,80% | 1,00 |
| 30.09.2026 | 12,26 | 12,45 | 11,93 | 11,97 | -5,24% | 1,00 |
| 29.09.2026 | 12,64 | 12,80 | 12,53 | 12,63 | 0,26% | - |
| 28.09.2026 | 12,63 | 12,66 | 12,45 | 12,60 | 0,42% | 1,00 |
| 25.09.2026 | 12,68 | 12,74 | 12,53 | 12,55 | -1,59% | 1,00 |
| 24.09.2026 | 12,99 | 13,10 | 12,73 | 12,75 | -1,26% | 1,00 |
| 23.09.2026 | 13,24 | 13,30 | 12,91 | 12,91 | -2,47% | - |
| 22.09.2026 | 13,12 | 13,30 | 13,03 | 13,24 | 1,09% | - |
| 21.09.2026 | 13,07 | 13,21 | 13,00 | 13,10 | -0,10% | 50,00 |
| 18.09.2026 | 13,21 | 13,31 | 13,05 | 13,11 | -0,91% | - |
| 17.09.2026 | 13,12 | 13,28 | 13,00 | 13,23 | 0,34% | - |
| 16.09.2026 | 13,21 | 13,29 | 13,12 | 13,19 | -0,96% | 1,00 |
| 15.09.2026 | 13,44 | 13,44 | 13,28 | 13,31 | -0,49% | - |
| 14.09.2026 | 13,48 | 13,68 | 13,33 | 13,38 | -0,87% | - |
| 11.09.2026 | 13,46 | 13,60 | 13,41 | 13,50 | 0,63% | 432,00 |
| 10.09.2026 | 13,67 | 13,77 | 13,35 | 13,41 | -1,88% | - |
| 09.09.2026 | 13,66 | 13,76 | 13,60 | 13,67 | -0,44% | - |
| 08.09.2026 | 13,93 | 14,02 | 13,73 | 13,73 | -1,47% | - |
| 07.09.2026 | 13,86 | 13,97 | 13,77 | 13,93 | 0,16% | - |
| 04.09.2026 | 13,63 | 13,92 | 13,57 | 13,91 | 1,50% | - |
| 03.09.2026 | 13,63 | 13,81 | 13,52 | 13,71 | 0,53% | - |
| 02.09.2026 | 13,50 | 13,64 | 13,39 | 13,63 | 1,68% | 12,00 |
| 01.09.2026 | 13,56 | 13,63 | 13,37 | 13,41 | -1,07% | 275,00 |
| 31.08.2026 | 13,62 | 13,77 | 13,54 | 13,55 | -0,59% | - |
| 28.08.2026 | 13,67 | 13,81 | 13,61 | 13,63 | -0,53% | - |
| 27.08.2026 | 13,70 | 13,73 | 13,60 | 13,71 | -0,25% | - |
| 26.08.2026 | 13,84 | 13,92 | 13,74 | 13,74 | -1,10% | - |
| 25.08.2026 | 13,99 | 14,06 | 13,81 | 13,89 | -0,73% | - |
| 24.08.2026 | 14,07 | 14,16 | 13,94 | 14,00 | -0,34% | 700,00 |
| 21.08.2026 | 14,13 | 14,13 | 14,00 | 14,04 | -0,60% | - |
| 20.08.2026 | 14,12 | 14,22 | 14,00 | 14,13 | -0,34% | - |
| 19.08.2026 | 14,00 | 14,32 | 13,94 | 14,18 | 1,34% | - |
| 18.08.2026 | 14,05 | 14,12 | 13,89 | 13,99 | -0,29% | 1,00 |
| 17.08.2026 | 14,15 | 14,20 | 13,94 | 14,03 | -0,50% | - |
| 14.08.2026 | 14,25 | 14,37 | 14,10 | 14,10 | -0,63% | - |
| 13.08.2026 | 14,29 | 14,38 | 14,12 | 14,19 | -1,12% | - |
| 12.08.2026 | 14,52 | 14,61 | 14,32 | 14,35 | -0,31% | 7,00 |
| 11.08.2026 | 14,39 | 14,44 | 14,32 | 14,39 | -0,47% | - |
| 10.08.2026 | 14,18 | 14,47 | 14,07 | 14,46 | 2,32% | 1,00 |
| 07.08.2026 | 13,82 | 14,25 | 13,74 | 14,13 | 2,78% | 400,00 |
| 06.08.2026 | 14,06 | 14,19 | 13,45 | 13,75 | -1,52% | - |
| 05.08.2026 | 14,12 | 14,13 | 13,87 | 13,96 | -0,92% | - |
| 04.08.2026 | 13,84 | 14,10 | 13,71 | 14,09 | 2,14% | - |
| 03.08.2026 | 13,99 | 14,02 | 13,71 | 13,80 | -0,49% | - |
| 31.07.2026 | 14,17 | 14,36 | 13,84 | 13,87 | -1,05% | 200,00 |
| 30.07.2026 | 14,49 | 14,59 | 13,98 | 14,01 | -3,16% | 200,00 |
| 29.07.2026 | 14,62 | 14,77 | 14,46 | 14,47 | -1,56% | - |
| 28.07.2026 | 14,62 | 14,78 | 14,54 | 14,70 | 0,96% | - |
| 27.07.2026 | 14,56 | 14,71 | 14,45 | 14,56 | 0,19% | 250,00 |
| 24.07.2026 | 14,35 | 14,54 | 14,32 | 14,53 | 1,36% | - |
| 23.07.2026 | 14,48 | 14,57 | 14,33 | 14,34 | -0,59% | 1,00 |
| 22.07.2026 | 14,62 | 14,65 | 14,42 | 14,42 | -1,11% | - |
| 21.07.2026 | 14,56 | 14,65 | 14,51 | 14,59 | -0,14% | 2,00 |
| 20.07.2026 | 14,85 | 14,89 | 14,58 | 14,61 | -0,51% | - |
| 17.07.2026 | 14,76 | 15,04 | 14,67 | 14,68 | -1,13% | - |
| 16.07.2026 | 14,52 | 14,86 | 14,46 | 14,85 | 1,90% | 1,00 |
| 15.07.2026 | 14,59 | 14,75 | 14,54 | 14,57 | -0,12% | - |
| 14.07.2026 | 14,45 | 14,60 | 14,37 | 14,59 | 1,55% | - |
| 13.07.2026 | 14,59 | 14,65 | 14,35 | 14,37 | -1,05% | - |
| 10.07.2026 | 14,41 | 14,57 | 14,35 | 14,52 | 0,61% | - |
| 09.07.2026 | 14,49 | 14,62 | 14,34 | 14,43 | -1,57% | 1,00 |
| 08.07.2026 | 14,61 | 14,71 | 14,43 | 14,66 | 0,15% | 3,00 |
| 07.07.2026 | 14,62 | 14,77 | 14,61 | 14,64 | 0,39% | - |
| 06.07.2026 | 14,58 | 14,66 | 14,24 | 14,58 | 1,39% | - |
| 03.07.2026 | 14,35 | 14,43 | 14,35 | 14,38 | 0,19% | - |
| 02.07.2026 | 14,40 | 14,44 | 14,23 | 14,35 | -0,57% | - |
| 01.07.2026 | 14,39 | 14,51 | 14,36 | 14,44 | -0,14% | 100,00 |
| 30.06.2026 | 14,56 | 14,56 | 14,36 | 14,46 | -1,88% | 1,00 |
| 29.06.2026 | 14,78 | 14,86 | 14,66 | 14,73 | -0,36% | - |
| 26.06.2026 | 14,67 | 14,81 | 14,59 | 14,79 | 1,04% | - |
| 25.06.2026 | 14,68 | 14,84 | 14,60 | 14,63 | -0,59% | 10,00 |
| 24.06.2026 | 14,71 | 14,79 | 14,70 | 14,72 | 0,48% | - |
| 23.06.2026 | 14,60 | 14,72 | 14,56 | 14,65 | 0,38% | 1.350,00 |
| 22.06.2026 | 14,53 | 14,80 | 14,53 | 14,60 | 0,09% | 1,00 |
| 19.06.2026 | 14,58 | 14,62 | 14,57 | 14,58 | -0,31% | - |
| 18.06.2026 | 14,55 | 14,78 | 14,55 | 14,63 | 0,36% | - |
| 17.06.2026 | 14,61 | 14,71 | 14,54 | 14,58 | -0,03% | - |
| 16.06.2026 | 14,54 | 14,71 | 14,54 | 14,58 | -0,05% | - |
| 15.06.2026 | 14,73 | 14,80 | 14,58 | 14,59 | -0,70% | - |
| 12.06.2026 | 14,70 | 14,83 | 14,61 | 14,69 | -0,96% | - |
| 11.06.2026 | 14,76 | 14,84 | 14,76 | 14,83 | -0,64% | - |
| 10.06.2026 | 14,82 | 14,93 | 14,75 | 14,93 | 2,17% | - |
| 09.06.2026 | 14,69 | 14,69 | 14,59 | 14,61 | -0,90% | - |
| 08.06.2026 | 14,86 | 14,95 | 14,74 | 14,74 | -0,07% | - |
| 05.06.2026 | 14,66 | 14,83 | 14,64 | 14,75 | 0,44% | - |
| 04.06.2026 | 14,64 | 14,77 | 14,57 | 14,69 | 0,31% | - |