17,263€
0,45%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,23 | 17,31 | 17,22 | 17,26 | 0,45% | - |
| 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 |
| 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 | 1,11% | 202,00 |
| 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 |