15,708€
1,21%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,70 | 15,70 | 14,90 | 15,10 | -2,71% | - |
| 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 |
| 14.01.2025 | 18,26 | 18,43 | 18,03 | 18,43 | 1,66% | 349,00 |
| 13.01.2025 | 17,97 | 18,13 | 17,73 | 18,13 | 0,69% | 1.081,00 |
| 10.01.2025 | 18,02 | 18,02 | 18,00 | 18,00 | -0,72% | 600,00 |
| 09.01.2025 | 18,39 | 18,39 | 18,13 | 18,13 | -0,85% | 221,00 |
| 08.01.2025 | 18,28 | 18,29 | 18,25 | 18,29 | -0,62% | 20,00 |
| 07.01.2025 | 18,52 | 18,52 | 18,40 | 18,40 | -0,54% | 665,00 |
| 06.01.2025 | 18,65 | 18,65 | 18,50 | 18,50 | -1,54% | 26,00 |
| 03.01.2025 | 18,62 | 18,79 | 18,34 | 18,79 | 1,32% | 2.512,00 |
| 02.01.2025 | 17,99 | 18,67 | 17,99 | 18,55 | -1,70% | 3.610,00 |
| 30.12.2024 | 18,72 | 18,87 | 18,46 | 18,87 | 1,48% | 3.052,00 |
| 27.12.2024 | 18,79 | 18,81 | 18,59 | 18,59 | 0,49% | 2.958,00 |
| 23.12.2024 | 18,80 | 18,84 | 18,50 | 18,50 | 0,00% | 2.669,00 |
| 20.12.2024 | 18,48 | 18,50 | 18,48 | 18,50 | -0,27% | 106,00 |
| 19.12.2024 | 18,65 | 18,66 | 18,49 | 18,55 | -0,96% | 926,00 |
| 18.12.2024 | 19,12 | 19,12 | 18,72 | 18,73 | -1,27% | 345,00 |
| 17.12.2024 | 19,02 | 19,44 | 18,97 | 18,97 | -1,89% | 1.533,00 |
| 16.12.2024 | 19,32 | 19,40 | 19,31 | 19,34 | 0,21% | 166,00 |
| 13.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,18% | 13,00 |
| 11.12.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,67% | 127,00 |
| 10.12.2024 | 19,11 | 19,39 | 19,11 | 19,39 | 1,12% | 156,00 |
| 09.12.2024 | 19,15 | 19,18 | 19,13 | 19,18 | 1,11% | 38,00 |
| 06.12.2024 | 19,01 | 19,01 | 18,97 | 18,97 | 0,11% | 211,00 |
| 05.12.2024 | 19,11 | 19,11 | 18,95 | 18,95 | -0,03% | 130,00 |
| 04.12.2024 | 19,00 | 19,07 | 18,95 | 18,95 | -2,07% | 2.125,00 |
| 03.12.2024 | 19,41 | 19,41 | 19,35 | 19,35 | 0,44% | 14,00 |
| 02.12.2024 | 19,51 | 19,51 | 19,27 | 19,27 | -0,10% | 21,00 |
| 29.11.2024 | 19,15 | 19,38 | 19,15 | 19,29 | 0,70% | 164,00 |
| 28.11.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,62% | 52,00 |
| 25.11.2024 | 19,32 | 19,32 | 19,17 | 19,27 | 2,07% | 784,00 |
| 22.11.2024 | 19,00 | 19,00 | 18,88 | 18,88 | -0,47% | 75,00 |
| 21.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,01% | 371,00 |
| 20.11.2024 | 18,72 | 18,78 | 18,72 | 18,78 | 1,40% | 538,00 |
| 19.11.2024 | 18,53 | 18,53 | 18,52 | 18,52 | 0,03% | 260,00 |
| 18.11.2024 | 18,28 | 18,53 | 18,28 | 18,52 | -0,88% | 241,00 |
| 15.11.2024 | 18,56 | 18,68 | 18,56 | 18,68 | 1,08% | 55,00 |
| 14.11.2024 | 18,46 | 18,48 | 18,39 | 18,48 | 0,60% | 461,00 |
| 13.11.2024 | 18,32 | 18,37 | 18,32 | 18,37 | -0,70% | 1.205,00 |