16,058€
-1,18%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,42 | 16,42 | 16,13 | 16,13 | -0,74% | 769,00 |
| 14.10.2025 | 16,19 | 16,25 | 16,19 | 16,25 | 1,66% | 128,00 |
| 13.10.2025 | 15,80 | 16,03 | 15,80 | 15,99 | 0,19% | 1.366,00 |
| 10.10.2025 | 15,99 | 16,15 | 15,80 | 15,96 | -0,37% | 554,00 |
| 09.10.2025 | 16,06 | 16,30 | 15,93 | 16,02 | -1,72% | 1.657,00 |
| 08.10.2025 | 16,45 | 16,45 | 16,22 | 16,30 | 0,68% | 976,00 |
| 07.10.2025 | 16,44 | 16,44 | 16,19 | 16,19 | -1,13% | 33,00 |
| 06.10.2025 | 16,47 | 16,82 | 16,37 | 16,37 | -1,09% | 996,00 |
| 03.10.2025 | 16,75 | 16,75 | 16,55 | 16,55 | -0,33% | 31,00 |
| 02.10.2025 | 16,51 | 16,66 | 16,45 | 16,61 | 1,03% | 1.750,00 |
| 01.10.2025 | 16,52 | 16,54 | 16,44 | 16,44 | 0,37% | 696,00 |
| 30.09.2025 | 16,67 | 16,67 | 16,38 | 16,38 | -3,42% | 2.315,00 |
| 29.09.2025 | 17,30 | 17,42 | 16,92 | 16,96 | -1,17% | 2.732,00 |
| 26.09.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,82% | 175,00 |
| 25.09.2025 | 17,16 | 17,16 | 17,02 | 17,02 | -0,35% | 273,00 |
| 24.09.2025 | 16,90 | 17,08 | 16,90 | 17,08 | 1,25% | 156,00 |
| 23.09.2025 | 17,11 | 17,11 | 16,87 | 16,87 | -0,79% | 57,00 |
| 22.09.2025 | 17,33 | 17,34 | 16,92 | 17,00 | -1,28% | 1.221,00 |
| 19.09.2025 | 17,23 | 17,27 | 17,22 | 17,22 | 0,44% | 207,00 |
| 17.09.2025 | 17,14 | 17,16 | 17,01 | 17,15 | 0,41% | 522,00 |
| 16.09.2025 | 17,20 | 17,42 | 17,07 | 17,08 | -1,30% | 449,00 |
| 15.09.2025 | 17,64 | 17,64 | 17,30 | 17,30 | -1,31% | 839,00 |
| 12.09.2025 | 17,71 | 17,77 | 17,53 | 17,53 | -0,51% | 2.370,00 |
| 11.09.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,17% | 1.349,00 |
| 10.09.2025 | 17,74 | 17,74 | 17,53 | 17,59 | 0,11% | 795,00 |
| 09.09.2025 | 17,35 | 17,62 | 17,35 | 17,57 | 1,24% | 401,00 |
| 08.09.2025 | 17,68 | 17,68 | 17,31 | 17,36 | -0,63% | 967,00 |
| 04.09.2025 | 17,25 | 17,47 | 17,25 | 17,47 | 1,57% | 202,00 |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,06% | 116,00 |
| 02.09.2025 | 17,34 | 17,34 | 17,19 | 17,19 | -1,24% | 186,00 |
| 01.09.2025 | 17,42 | 17,42 | 17,18 | 17,40 | 0,69% | 265,00 |
| 29.08.2025 | 17,32 | 17,32 | 17,10 | 17,28 | 0,12% | 1.331,00 |
| 28.08.2025 | 17,44 | 17,44 | 17,26 | 17,26 | -0,95% | 192,00 |
| 27.08.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,13% | 7,00 |
| 26.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,86% | 100,00 |
| 25.08.2025 | 17,42 | 17,43 | 17,18 | 17,38 | 0,29% | 1.341,00 |
| 22.08.2025 | 17,32 | 17,36 | 17,30 | 17,33 | 0,70% | 1.624,00 |
| 21.08.2025 | 17,22 | 17,22 | 17,21 | 17,21 | -0,03% | 6.000,00 |
| 20.08.2025 | 17,20 | 17,27 | 16,94 | 17,22 | 0,32% | 107,00 |
| 19.08.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,53% | 100,00 |
| 18.08.2025 | 17,09 | 17,09 | 16,90 | 17,07 | 0,18% | 415,00 |
| 15.08.2025 | 17,32 | 17,32 | 16,98 | 17,04 | -0,50% | 1.126,00 |
| 14.08.2025 | 17,33 | 17,33 | 17,13 | 17,13 | 0,29% | 75,00 |
| 12.08.2025 | 16,89 | 17,08 | 16,87 | 17,08 | -0,38% | 2.910,00 |
| 11.08.2025 | 17,22 | 17,23 | 17,14 | 17,14 | 2,33% | 689,00 |
| 07.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | 12,00 |
| 06.08.2025 | 16,89 | 16,89 | 16,70 | 16,70 | -1,04% | 80,00 |
| 05.08.2025 | 17,02 | 17,02 | 16,88 | 16,88 | 0,12% | 670,00 |
| 04.08.2025 | 16,71 | 16,96 | 16,71 | 16,86 | 0,99% | 818,00 |
| 01.08.2025 | 17,03 | 17,03 | 16,69 | 16,69 | -2,51% | 1.068,00 |
| 31.07.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -1,07% | 65,00 |
| 30.07.2025 | 17,39 | 17,44 | 17,31 | 17,31 | 0,73% | 124,00 |
| 29.07.2025 | 17,22 | 17,22 | 17,14 | 17,18 | 0,64% | 1.746,00 |
| 28.07.2025 | 17,20 | 17,20 | 17,07 | 17,07 | 0,86% | 2.246,00 |
| 25.07.2025 | 16,87 | 17,01 | 16,79 | 16,93 | -0,76% | 815,00 |
| 24.07.2025 | 17,25 | 17,33 | 17,06 | 17,06 | 0,44% | 639,00 |
| 23.07.2025 | 17,16 | 17,16 | 16,94 | 16,98 | 0,12% | 325,00 |
| 22.07.2025 | 17,00 | 17,00 | 16,96 | 16,96 | 0,33% | 144,00 |
| 21.07.2025 | 16,90 | 17,11 | 16,82 | 16,91 | -0,29% | 3.727,00 |
| 18.07.2025 | 17,20 | 17,20 | 16,87 | 16,96 | -1,68% | 1.571,00 |
| 17.07.2025 | 17,45 | 17,45 | 17,25 | 17,25 | -2,98% | 561,00 |
| 16.07.2025 | 17,59 | 17,97 | 17,59 | 17,78 | -1,30% | 244,00 |
| 15.07.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,56% | 19,00 |
| 14.07.2025 | 17,96 | 18,05 | 17,86 | 17,91 | 0,36% | 367,00 |
| 11.07.2025 | 17,73 | 17,85 | 17,73 | 17,85 | -1,00% | 30,00 |
| 10.07.2025 | 17,61 | 18,03 | 17,61 | 18,03 | 1,29% | 360,00 |
| 09.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,63% | 1,00 |
| 07.07.2025 | 17,46 | 17,71 | 17,46 | 17,51 | 0,60% | 202,00 |
| 04.07.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,57% | 142,00 |
| 02.07.2025 | 17,23 | 17,51 | 17,23 | 17,51 | 1,33% | 1.686,00 |
| 01.07.2025 | 17,15 | 17,28 | 17,15 | 17,28 | 1,14% | 26,00 |
| 30.06.2025 | 17,20 | 17,20 | 17,08 | 17,08 | -2,79% | 243,00 |
| 27.06.2025 | 17,63 | 17,63 | 17,56 | 17,57 | 0,75% | 443,00 |
| 26.06.2025 | 17,33 | 17,44 | 17,33 | 17,44 | -0,51% | 105,00 |
| 25.06.2025 | 17,59 | 17,59 | 17,53 | 17,53 | -0,40% | 133,00 |
| 24.06.2025 | 17,59 | 17,70 | 17,44 | 17,60 | 1,09% | 760,00 |
| 23.06.2025 | 17,60 | 17,60 | 17,41 | 17,41 | 0,12% | 37,00 |
| 20.06.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,74% | 240,00 |
| 19.06.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,98% | 27,00 |
| 18.06.2025 | 17,40 | 17,40 | 17,35 | 17,35 | -0,52% | 40,00 |
| 17.06.2025 | 17,11 | 17,44 | 17,11 | 17,44 | -0,29% | 436,00 |
| 16.06.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,37% | 5,00 |
| 13.06.2025 | 17,39 | 17,56 | 17,39 | 17,56 | 0,14% | 46,00 |
| 12.06.2025 | 17,52 | 17,53 | 17,49 | 17,53 | -1,52% | 614,00 |
| 10.06.2025 | 17,61 | 17,90 | 17,60 | 17,80 | -0,39% | 430,00 |
| 09.06.2025 | 17,82 | 17,87 | 17,82 | 17,87 | 0,96% | 734,00 |
| 06.06.2025 | 17,49 | 17,70 | 17,49 | 17,70 | 1,14% | 105,00 |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,09% | 225,00 |
| 04.06.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,57% | 45,00 |
| 03.06.2025 | 17,23 | 17,25 | 16,94 | 17,25 | -0,58% | 116,00 |
| 02.06.2025 | 17,11 | 17,35 | 17,11 | 17,35 | -0,52% | 225,00 |
| 30.05.2025 | 17,73 | 17,73 | 17,44 | 17,44 | 0,32% | 724,00 |
| 29.05.2025 | 17,87 | 17,87 | 17,38 | 17,38 | -0,86% | 210,00 |
| 28.05.2025 | 17,52 | 17,53 | 17,52 | 17,53 | 1,10% | 89,00 |
| 27.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,62% | 100,00 |
| 26.05.2025 | 17,42 | 18,22 | 17,40 | 17,63 | 2,71% | 3.943,00 |
| 23.05.2025 | 17,33 | 17,33 | 17,16 | 17,16 | -0,78% | 277,00 |
| 22.05.2025 | 17,28 | 17,30 | 16,89 | 17,30 | 1,23% | 725,00 |
| 21.05.2025 | 17,20 | 17,45 | 17,09 | 17,09 | -5,42% | 2.693,00 |
| 20.05.2025 | 18,09 | 18,09 | 18,07 | 18,07 | 0,36% | 94,00 |