15,110€
-0,13%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,20 | 15,30 | 15,16 | 15,16 | 0,17% | - |
| 26.02.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 2,02% | 65,00 |
| 25.02.2026 | 15,20 | 15,20 | 14,83 | 14,83 | -1,13% | 1.620,00 |
| 24.02.2026 | 15,31 | 15,31 | 15,00 | 15,00 | -0,92% | 395,00 |
| 23.02.2026 | 15,20 | 15,33 | 15,14 | 15,14 | -1,59% | 1.548,00 |
| 20.02.2026 | 15,26 | 15,39 | 15,26 | 15,39 | 0,62% | 87,00 |
| 19.02.2026 | 15,26 | 15,36 | 15,26 | 15,29 | -0,42% | 149,00 |
| 18.02.2026 | 15,29 | 15,38 | 15,23 | 15,36 | 0,79% | - |
| 17.02.2026 | 15,21 | 15,24 | 15,21 | 15,24 | 0,30% | 390,00 |
| 16.02.2026 | 15,40 | 15,40 | 15,19 | 15,19 | -0,72% | 21,00 |
| 13.02.2026 | 15,11 | 15,30 | 15,11 | 15,30 | -0,42% | 555,00 |
| 12.02.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -0,13% | 80,00 |
| 11.02.2026 | 15,30 | 15,40 | 15,19 | 15,39 | 0,85% | 2.475,00 |
| 10.02.2026 | 15,02 | 15,26 | 15,02 | 15,26 | 0,96% | 825,00 |
| 09.02.2026 | 15,43 | 15,43 | 15,11 | 15,11 | -2,11% | 332,00 |
| 06.02.2026 | 15,37 | 15,44 | 15,37 | 15,44 | 0,42% | 570,00 |
| 05.02.2026 | 15,53 | 15,53 | 15,37 | 15,37 | -1,51% | 3.843,00 |
| 04.02.2026 | 15,43 | 15,61 | 15,43 | 15,61 | 1,89% | 665,00 |
| 03.02.2026 | 15,23 | 15,32 | 15,23 | 15,32 | 1,49% | 900,00 |
| 02.02.2026 | 15,15 | 15,30 | 15,09 | 15,09 | -0,03% | 444,00 |
| 30.01.2026 | 15,25 | 15,27 | 14,84 | 15,10 | -1,11% | 1.283,00 |
| 29.01.2026 | 15,30 | 15,36 | 15,27 | 15,27 | 1,23% | 161,00 |
| 28.01.2026 | 15,34 | 15,34 | 15,07 | 15,08 | -1,15% | 348,00 |
| 27.01.2026 | 15,16 | 15,26 | 15,16 | 15,26 | -0,13% | 935,00 |
| 26.01.2026 | 15,37 | 15,46 | 15,28 | 15,28 | -0,55% | 471,00 |
| 23.01.2026 | 15,77 | 15,77 | 15,36 | 15,36 | -2,35% | 526,00 |
| 22.01.2026 | 15,85 | 15,85 | 15,73 | 15,73 | -0,06% | 360,00 |
| 21.01.2026 | 15,73 | 15,74 | 15,57 | 15,74 | 1,19% | 789,00 |
| 20.01.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,99% | 2,00 |
| 19.01.2026 | 15,94 | 15,94 | 15,71 | 15,71 | -1,75% | 314,00 |
| 16.01.2026 | 15,72 | 15,99 | 15,72 | 15,99 | 1,23% | 1.412,00 |
| 15.01.2026 | 15,71 | 15,89 | 15,71 | 15,80 | 1,84% | 1.813,00 |
| 14.01.2026 | 15,38 | 15,51 | 15,38 | 15,51 | 0,75% | 3.716,00 |
| 13.01.2026 | 15,65 | 15,65 | 15,40 | 15,40 | -1,47% | 386,00 |
| 12.01.2026 | 15,68 | 15,73 | 15,56 | 15,63 | -1,08% | 1.484,00 |
| 09.01.2026 | 15,79 | 15,85 | 15,56 | 15,80 | 1,25% | 759,00 |
| 08.01.2026 | 15,33 | 15,70 | 15,33 | 15,60 | 0,26% | 410,00 |
| 07.01.2026 | 15,70 | 15,84 | 15,56 | 15,56 | -0,86% | 604,00 |
| 06.01.2026 | 15,85 | 15,85 | 15,61 | 15,70 | -0,54% | 1.007,00 |
| 05.01.2026 | 15,66 | 15,90 | 15,64 | 15,78 | 2,40% | 516,00 |
| 02.01.2026 | 15,50 | 15,57 | 15,37 | 15,41 | -3,26% | 412,00 |
| 30.12.2025 | 15,87 | 15,93 | 15,82 | 15,93 | 1,40% | 188,00 |
| 29.12.2025 | 15,85 | 16,02 | 15,67 | 15,71 | -0,13% | 1.884,00 |
| 23.12.2025 | 15,92 | 15,92 | 15,67 | 15,73 | -0,47% | 1.352,00 |
| 22.12.2025 | 15,87 | 15,89 | 15,74 | 15,81 | 0,48% | 692,00 |
| 19.12.2025 | 15,67 | 15,90 | 15,67 | 15,73 | -0,22% | 1.277,00 |
| 18.12.2025 | 15,98 | 16,00 | 15,76 | 15,77 | -0,25% | 1.043,00 |
| 17.12.2025 | 15,48 | 15,81 | 15,48 | 15,81 | 1,61% | 1.112,00 |
| 16.12.2025 | 15,80 | 15,80 | 15,56 | 15,56 | -0,80% | 1.393,00 |
| 15.12.2025 | 15,70 | 15,87 | 15,65 | 15,68 | -0,79% | 3.490,00 |
| 12.12.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,82% | 82,00 |
| 11.12.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,70% | 188,00 |
| 10.12.2025 | 15,54 | 15,85 | 15,54 | 15,83 | 0,09% | 477,00 |
| 09.12.2025 | 15,62 | 15,81 | 15,62 | 15,81 | 0,70% | 81,00 |
| 08.12.2025 | 15,70 | 15,80 | 15,70 | 15,70 | -0,16% | 2.065,00 |
| 05.12.2025 | 15,85 | 15,86 | 15,68 | 15,73 | 0,03% | 3.714,00 |
| 04.12.2025 | 15,78 | 15,78 | 15,72 | 15,72 | -0,66% | 1.500,00 |
| 03.12.2025 | 15,75 | 15,83 | 15,68 | 15,83 | 0,41% | 480,00 |
| 02.12.2025 | 15,90 | 15,90 | 15,70 | 15,76 | -0,10% | 2.338,00 |
| 01.12.2025 | 15,84 | 15,84 | 15,74 | 15,78 | -0,44% | 485,00 |
| 28.11.2025 | 15,98 | 15,98 | 15,85 | 15,85 | -0,66% | 911,00 |
| 26.11.2025 | 15,92 | 15,95 | 15,91 | 15,95 | 2,94% | 247,00 |
| 25.11.2025 | 15,32 | 15,50 | 15,32 | 15,50 | -0,06% | 202,00 |
| 24.11.2025 | 15,66 | 15,66 | 15,44 | 15,51 | -0,23% | 311,00 |
| 21.11.2025 | 15,25 | 15,54 | 15,25 | 15,54 | 1,83% | 258,00 |
| 20.11.2025 | 15,26 | 15,26 | 15,25 | 15,26 | 0,69% | 369,00 |
| 19.11.2025 | 15,14 | 15,16 | 15,14 | 15,16 | -0,16% | 53,00 |
| 18.11.2025 | 15,20 | 15,36 | 15,10 | 15,18 | -0,72% | 2.016,00 |
| 17.11.2025 | 15,50 | 15,61 | 15,29 | 15,29 | -0,42% | 1.900,00 |
| 14.11.2025 | 15,30 | 15,53 | 15,30 | 15,36 | -1,16% | 198,00 |
| 13.11.2025 | 15,58 | 15,58 | 15,54 | 15,54 | 0,52% | 66,00 |
| 12.11.2025 | 15,60 | 15,60 | 15,46 | 15,46 | -1,25% | 266,00 |
| 11.11.2025 | 15,67 | 15,71 | 15,65 | 15,65 | 0,32% | 574,00 |
| 10.11.2025 | 15,83 | 15,83 | 15,53 | 15,60 | -1,30% | 1.195,00 |
| 07.11.2025 | 16,02 | 16,02 | 15,81 | 15,81 | -0,35% | 734,00 |
| 06.11.2025 | 16,00 | 16,01 | 15,86 | 15,86 | -1,64% | 705,00 |
| 05.11.2025 | 16,12 | 16,13 | 15,89 | 16,13 | 0,78% | 899,00 |
| 04.11.2025 | 15,53 | 16,00 | 15,53 | 16,00 | 1,91% | 1.346,00 |
| 03.11.2025 | 15,88 | 15,92 | 15,60 | 15,70 | -0,88% | 3.087,00 |
| 31.10.2025 | 15,80 | 15,84 | 15,51 | 15,84 | 1,12% | 1.877,00 |
| 30.10.2025 | 15,80 | 15,80 | 15,67 | 15,67 | -0,54% | 382,00 |
| 29.10.2025 | 15,86 | 15,90 | 15,75 | 15,75 | -0,66% | 2.260,00 |
| 28.10.2025 | 15,90 | 15,90 | 15,86 | 15,86 | -0,91% | 144,00 |
| 27.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,81% | 100,00 |
| 24.10.2025 | 15,89 | 16,13 | 15,89 | 16,13 | 1,07% | 21,00 |
| 23.10.2025 | 16,23 | 16,27 | 15,96 | 15,96 | -0,87% | 236,00 |
| 22.10.2025 | 16,05 | 16,14 | 16,05 | 16,10 | -0,03% | 251,00 |
| 21.10.2025 | 16,17 | 16,25 | 16,11 | 16,11 | 1,42% | 485,00 |
| 20.10.2025 | 16,05 | 16,05 | 15,88 | 15,88 | 0,57% | 435,00 |
| 17.10.2025 | 15,46 | 15,79 | 15,46 | 15,79 | 0,19% | 172,00 |
| 16.10.2025 | 16,18 | 16,18 | 15,75 | 15,76 | -2,29% | 475,00 |
| 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 |