17,728€
1,30%
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 | 17,49 | 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 |
| 19.05.2025 | 17,85 | 18,00 | 17,77 | 18,00 | -0,53% | 639,00 |
| 16.05.2025 | 18,02 | 18,10 | 18,02 | 18,10 | 2,67% | 877,00 |
| 15.05.2025 | 17,89 | 17,89 | 17,63 | 17,63 | -1,12% | 27,00 |
| 14.05.2025 | 18,05 | 18,05 | 17,83 | 17,83 | -0,52% | 202,00 |
| 13.05.2025 | 17,66 | 17,94 | 17,57 | 17,92 | 1,63% | - |
| 12.05.2025 | 17,60 | 17,63 | 17,46 | 17,63 | 4,01% | 695,00 |
| 09.05.2025 | 17,06 | 17,06 | 16,91 | 16,95 | 0,24% | 1.705,00 |
| 08.05.2025 | 16,79 | 16,91 | 16,79 | 16,91 | -0,27% | 145,00 |
| 07.05.2025 | 16,94 | 16,96 | 16,94 | 16,96 | 1,34% | 82,00 |
| 06.05.2025 | 16,95 | 16,95 | 16,68 | 16,73 | -1,44% | 298,00 |
| 05.05.2025 | 16,82 | 17,05 | 16,82 | 16,98 | -0,15% | 56,00 |
| 02.05.2025 | 16,99 | 17,00 | 16,80 | 17,00 | 1,80% | 148,00 |
| 30.04.2025 | 16,97 | 16,97 | 16,70 | 16,70 | -1,36% | 50,00 |
| 29.04.2025 | 16,89 | 16,93 | 16,75 | 16,93 | 1,23% | 199,00 |
| 28.04.2025 | 16,65 | 16,73 | 16,65 | 16,73 | 0,15% | 240,00 |
| 25.04.2025 | 16,71 | 16,79 | 16,65 | 16,70 | 1,09% | 1.223,00 |
| 24.04.2025 | 16,37 | 16,74 | 16,37 | 16,52 | -1,17% | 418,00 |
| 23.04.2025 | 16,91 | 16,91 | 16,62 | 16,72 | 3,92% | 305,00 |
| 22.04.2025 | 16,02 | 16,09 | 16,02 | 16,09 | -1,71% | 384,00 |
| 17.04.2025 | 16,10 | 16,37 | 16,10 | 16,37 | 2,35% | 290,00 |
| 16.04.2025 | 16,18 | 16,18 | 15,99 | 15,99 | -1,96% | 450,00 |
| 15.04.2025 | 16,26 | 16,39 | 16,05 | 16,31 | 0,43% | 1.344,00 |
| 14.04.2025 | 15,86 | 16,24 | 15,86 | 16,24 | 6,25% | 529,00 |
| 11.04.2025 | 15,75 | 15,75 | 15,09 | 15,29 | -1,51% | 1.946,00 |
| 10.04.2025 | 16,73 | 16,73 | 15,52 | 15,52 | -8,63% | 681,00 |
| 09.04.2025 | 15,45 | 16,99 | 15,13 | 16,99 | 3,79% | 547,00 |
| 08.04.2025 | 16,42 | 16,77 | 16,37 | 16,37 | 1,33% | 2.632,00 |
| 07.04.2025 | 15,96 | 16,76 | 15,81 | 16,15 | -3,67% | 3.942,00 |
| 04.04.2025 | 17,35 | 17,50 | 16,63 | 16,77 | -4,50% | 1.325,00 |
| 03.04.2025 | 17,61 | 17,72 | 17,29 | 17,56 | -3,57% | 1.294,00 |
| 02.04.2025 | 18,25 | 18,25 | 18,21 | 18,21 | -0,60% | 183,00 |
| 01.04.2025 | 18,40 | 18,40 | 18,15 | 18,32 | 1,33% | 404,00 |
| 31.03.2025 | 17,98 | 18,08 | 17,88 | 18,08 | -1,15% | 364,00 |
| 28.03.2025 | 18,64 | 18,78 | 18,17 | 18,29 | -1,35% | 995,00 |
| 27.03.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,13% | 190,00 |
| 26.03.2025 | 18,73 | 18,73 | 18,56 | 18,56 | -0,11% | 302,00 |
| 25.03.2025 | 18,65 | 18,68 | 18,56 | 18,58 | 0,05% | 1.260,00 |
| 24.03.2025 | 18,66 | 18,70 | 18,54 | 18,57 | 0,03% | 949,00 |
| 21.03.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,14% | 973,00 |
| 20.03.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,99% | 28,00 |
| 19.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,11% | 50,00 |
| 18.03.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,27% | 300,00 |
| 17.03.2025 | 18,35 | 18,35 | 18,34 | 18,34 | 1,61% | 59,00 |
| 14.03.2025 | 18,19 | 18,19 | 18,05 | 18,05 | -0,47% | 490,00 |
| 13.03.2025 | 18,22 | 18,22 | 18,10 | 18,14 | 0,19% | 465,00 |
| 12.03.2025 | 18,13 | 18,22 | 18,10 | 18,10 | -0,44% | 79,00 |
| 11.03.2025 | 18,72 | 18,72 | 18,14 | 18,18 | -3,78% | 1.583,00 |
| 10.03.2025 | 18,81 | 19,05 | 18,80 | 18,90 | 3,51% | 372,00 |
| 07.03.2025 | 18,70 | 18,70 | 18,26 | 18,26 | -1,06% | 45,00 |
| 06.03.2025 | 18,77 | 18,77 | 18,38 | 18,45 | -1,15% | 1.187,00 |
| 05.03.2025 | 18,55 | 18,67 | 18,32 | 18,67 | -0,61% | 2.781,00 |
| 04.03.2025 | 19,14 | 19,23 | 18,78 | 18,78 | -2,19% | 4.066,00 |
| 03.03.2025 | 19,87 | 19,87 | 19,20 | 19,20 | -3,05% | 679,00 |
| 28.02.2025 | 19,57 | 19,81 | 19,57 | 19,81 | 1,54% | 322,00 |
| 27.02.2025 | 19,24 | 19,53 | 19,07 | 19,51 | 1,83% | 408,00 |
| 26.02.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,60% | 250,00 |
| 25.02.2025 | 18,87 | 19,13 | 18,87 | 19,04 | -0,73% | 143,00 |
| 24.02.2025 | 19,21 | 19,21 | 18,98 | 19,18 | 0,47% | 2.134,00 |
| 21.02.2025 | 19,17 | 19,17 | 19,09 | 19,09 | -0,78% | 504,00 |
| 20.02.2025 | 19,32 | 19,32 | 19,02 | 19,24 | 0,00% | 353,00 |
| 19.02.2025 | 19,10 | 19,25 | 19,10 | 19,24 | 0,63% | 521,00 |
| 18.02.2025 | 19,18 | 19,18 | 19,12 | 19,12 | -0,16% | 200,00 |
| 17.02.2025 | 19,03 | 19,15 | 19,01 | 19,15 | 1,14% | 1.670,00 |
| 14.02.2025 | 18,75 | 18,95 | 18,75 | 18,94 | 1,26% | 318,00 |
| 13.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 35,00 |
| 12.02.2025 | 19,08 | 19,08 | 18,70 | 18,70 | -1,60% | 1.152,00 |
| 11.02.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,30% | 300,00 |
| 10.02.2025 | 18,99 | 19,27 | 18,99 | 19,26 | 1,34% | 521,00 |
| 07.02.2025 | 19,18 | 19,21 | 19,00 | 19,00 | 0,66% | 1.258,00 |
| 06.02.2025 | 18,97 | 19,12 | 18,88 | 18,88 | 0,45% | 612,00 |
| 05.02.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,97% | 150,00 |
| 04.02.2025 | 18,42 | 18,69 | 18,42 | 18,61 | -0,35% | 278,00 |
| 03.02.2025 | 18,80 | 18,80 | 18,52 | 18,68 | 0,59% | 614,00 |
| 31.01.2025 | 18,85 | 18,85 | 18,51 | 18,57 | 0,35% | 1.151,00 |
| 30.01.2025 | 18,72 | 18,76 | 18,40 | 18,50 | 0,46% | 275,00 |
| 29.01.2025 | 18,65 | 18,65 | 18,42 | 18,42 | -1,52% | 210,00 |
| 28.01.2025 | 18,75 | 18,77 | 18,42 | 18,70 | 0,86% | 373,00 |
| 27.01.2025 | 18,25 | 18,54 | 18,25 | 18,54 | 1,73% | 670,00 |
| 24.01.2025 | 18,01 | 18,23 | 18,01 | 18,23 | -0,57% | 338,00 |
| 23.01.2025 | 18,44 | 18,44 | 18,19 | 18,33 | -0,08% | 163,00 |
| 22.01.2025 | 18,38 | 18,69 | 18,35 | 18,35 | -1,48% | 1.146,00 |
| 21.01.2025 | 18,90 | 18,90 | 18,62 | 18,62 | -1,74% | 402,00 |
| 20.01.2025 | 18,94 | 18,95 | 18,90 | 18,95 | 0,37% | 358,00 |
| 17.01.2025 | 18,87 | 18,89 | 18,80 | 18,88 | 2,00% | 575,00 |
| 16.01.2025 | 18,46 | 18,51 | 18,46 | 18,51 | -0,24% | 41,00 |
| 15.01.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,71% | 4,00 |