13,658€
-0,38%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,78 | 13,78 | 13,66 | 13,66 | -0,36% | 2.164,00 |
| 08.09.2026 | 13,92 | 13,93 | 13,71 | 13,71 | 0,15% | 4.535,00 |
| 07.09.2026 | 13,89 | 13,89 | 13,69 | 13,69 | 0,07% | 45,00 |
| 04.09.2026 | 13,72 | 13,72 | 13,68 | 13,68 | -0,36% | 93,00 |
| 03.09.2026 | 13,74 | 13,74 | 13,61 | 13,73 | 0,77% | 5.788,00 |
| 02.09.2026 | 13,59 | 13,63 | 13,46 | 13,63 | 1,41% | 1.229,00 |
| 01.09.2026 | 13,65 | 13,67 | 13,43 | 13,44 | -1,29% | 3.572,00 |
| 31.08.2026 | 13,62 | 13,79 | 13,54 | 13,61 | -0,73% | 8.523,00 |
| 28.08.2026 | 13,60 | 13,81 | 13,60 | 13,71 | 0,48% | 1.421,00 |
| 27.08.2026 | 13,63 | 13,65 | 13,53 | 13,65 | -0,29% | 1.192,00 |
| 26.08.2026 | 13,72 | 13,99 | 13,67 | 13,69 | -0,76% | 4.194,00 |
| 25.08.2026 | 13,92 | 13,92 | 13,79 | 13,79 | -2,20% | 1.670,00 |
| 24.08.2026 | 14,10 | 14,16 | 13,96 | 14,10 | -0,60% | 338,00 |
| 21.08.2026 | 14,17 | 14,19 | 14,17 | 14,19 | 0,67% | 116,00 |
| 20.08.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,98% | 450,00 |
| 19.08.2026 | 14,11 | 14,23 | 14,11 | 14,23 | 2,23% | 207,00 |
| 18.08.2026 | 14,13 | 14,13 | 13,92 | 13,92 | -1,07% | 311,00 |
| 17.08.2026 | 14,18 | 14,18 | 13,93 | 14,07 | -1,37% | 690,00 |
| 14.08.2026 | 14,29 | 14,41 | 14,25 | 14,27 | 0,49% | 1.751,00 |
| 13.08.2026 | 14,46 | 14,46 | 14,20 | 14,20 | -1,42% | 1.302,00 |
| 12.08.2026 | 14,54 | 14,57 | 14,40 | 14,40 | -0,79% | 1.850,00 |
| 11.08.2026 | 14,42 | 14,52 | 14,42 | 14,52 | 0,76% | 1.440,00 |
| 10.08.2026 | 14,01 | 14,41 | 14,01 | 14,41 | 2,53% | 1.371,00 |
| 07.08.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 2,41% | 946,00 |
| 06.08.2026 | 14,20 | 14,25 | 13,47 | 13,72 | -1,72% | 1.867,00 |
| 05.08.2026 | 14,03 | 14,03 | 13,91 | 13,96 | -0,43% | 1.712,00 |
| 04.08.2026 | 13,78 | 14,08 | 13,78 | 14,02 | 1,34% | 597,00 |
| 03.08.2026 | 14,09 | 14,09 | 13,80 | 13,84 | -0,50% | 2.357,00 |
| 31.07.2026 | 14,50 | 14,50 | 13,90 | 13,91 | -0,78% | 744,00 |
| 30.07.2026 | 14,57 | 14,59 | 14,02 | 14,02 | -3,84% | 1.723,00 |
| 29.07.2026 | 14,52 | 14,84 | 14,52 | 14,58 | -0,65% | 1.354,00 |
| 28.07.2026 | 14,66 | 14,67 | 14,66 | 14,67 | 0,58% | 370,00 |
| 27.07.2026 | 14,70 | 14,71 | 14,55 | 14,59 | 0,38% | 2.088,00 |
| 24.07.2026 | 14,48 | 14,53 | 14,48 | 14,53 | 1,64% | 1.100,00 |
| 23.07.2026 | 14,47 | 14,60 | 14,30 | 14,30 | -0,97% | 1.402,00 |
| 22.07.2026 | 14,44 | 14,69 | 14,44 | 14,44 | -0,96% | 1.335,00 |
| 21.07.2026 | 14,49 | 14,58 | 14,49 | 14,58 | -0,48% | 125,00 |
| 20.07.2026 | 14,73 | 14,73 | 14,65 | 14,65 | -0,71% | 300,00 |
| 17.07.2026 | 14,89 | 14,89 | 14,75 | 14,75 | -1,07% | 124,00 |
| 16.07.2026 | 14,63 | 14,91 | 14,63 | 14,91 | 1,60% | 820,00 |
| 15.07.2026 | 14,70 | 14,70 | 14,54 | 14,68 | 1,42% | 971,00 |
| 14.07.2026 | 14,49 | 14,49 | 14,47 | 14,47 | 0,87% | 476,00 |
| 13.07.2026 | 14,53 | 14,53 | 14,35 | 14,35 | -1,71% | 718,00 |
| 10.07.2026 | 14,57 | 14,60 | 14,57 | 14,60 | 0,97% | 537,00 |
| 09.07.2026 | 14,50 | 14,55 | 14,45 | 14,46 | 0,03% | 997,00 |
| 08.07.2026 | 14,66 | 14,66 | 14,45 | 14,45 | -1,26% | 1.008,00 |
| 07.07.2026 | 14,76 | 14,76 | 14,52 | 14,64 | 0,76% | 3.198,00 |
| 06.07.2026 | 14,54 | 14,59 | 14,48 | 14,53 | 0,07% | 2.692,00 |
| 03.07.2026 | 14,48 | 14,72 | 14,48 | 14,52 | 1,22% | 995,00 |
| 02.07.2026 | 14,43 | 14,44 | 14,25 | 14,34 | -0,97% | 747,00 |
| 01.07.2026 | 14,49 | 14,51 | 14,47 | 14,48 | -0,14% | 1.311,00 |
| 30.06.2026 | 14,57 | 14,58 | 14,46 | 14,50 | -1,73% | 685,00 |
| 29.06.2026 | 14,90 | 14,90 | 14,70 | 14,76 | 0,03% | 347,00 |
| 26.06.2026 | 14,84 | 14,84 | 14,55 | 14,75 | 1,44% | 965,00 |
| 25.06.2026 | 14,80 | 14,80 | 14,54 | 14,54 | -2,25% | 83,00 |
| 24.06.2026 | 14,62 | 14,88 | 14,62 | 14,88 | 1,19% | 339,00 |
| 23.06.2026 | 14,63 | 14,70 | 14,52 | 14,70 | -0,47% | 1.138,00 |
| 22.06.2026 | 14,70 | 14,78 | 14,70 | 14,77 | 0,75% | 1.632,00 |
| 19.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,21% | 48,00 |
| 18.06.2026 | 14,75 | 14,75 | 14,58 | 14,63 | 0,76% | 1.125,00 |
| 17.06.2026 | 14,72 | 14,72 | 14,52 | 14,52 | -0,48% | 792,00 |
| 16.06.2026 | 14,51 | 14,59 | 14,51 | 14,59 | 0,62% | 351,00 |
| 15.06.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -0,68% | 774,00 |
| 12.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,24% | 539,00 |
| 11.06.2026 | 14,78 | 14,94 | 14,78 | 14,94 | 0,27% | 340,00 |
| 10.06.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 0,64% | 1.516,00 |
| 09.06.2026 | 14,72 | 14,80 | 14,72 | 14,80 | 0,71% | 675,00 |
| 08.06.2026 | 14,94 | 15,04 | 14,70 | 14,70 | -0,58% | 857,00 |
| 05.06.2026 | 14,73 | 14,79 | 14,70 | 14,78 | 0,68% | 1.469,00 |
| 03.06.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,27% | 200,00 |
| 02.06.2026 | 14,55 | 14,76 | 14,36 | 14,64 | 1,00% | 691,00 |
| 01.06.2026 | 14,57 | 14,73 | 14,50 | 14,50 | -1,39% | 436,00 |
| 29.05.2026 | 14,70 | 14,78 | 14,69 | 14,70 | -0,03% | 653,00 |
| 28.05.2026 | 14,79 | 14,87 | 14,71 | 14,71 | -1,04% | 480,00 |
| 27.05.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,50% | 139,00 |
| 26.05.2026 | 14,74 | 14,94 | 14,74 | 14,94 | 0,37% | 15.360,00 |
| 25.05.2026 | 15,09 | 15,09 | 14,88 | 14,88 | 0,34% | 420,00 |
| 22.05.2026 | 15,10 | 15,10 | 14,83 | 14,83 | -0,07% | 580,00 |
| 21.05.2026 | 14,84 | 14,84 | 14,64 | 14,84 | 1,23% | 500,00 |
| 20.05.2026 | 14,63 | 14,66 | 14,63 | 14,66 | 0,21% | 130,00 |
| 19.05.2026 | 14,55 | 14,68 | 14,55 | 14,63 | 0,90% | 3.302,00 |
| 18.05.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,46% | 470,00 |
| 15.05.2026 | 14,79 | 14,79 | 14,72 | 14,72 | -0,27% | 119,00 |
| 14.05.2026 | 14,59 | 14,76 | 14,55 | 14,76 | 0,10% | 466,00 |
| 13.05.2026 | 14,84 | 14,84 | 14,66 | 14,74 | -0,34% | 2.330,00 |
| 12.05.2026 | 14,74 | 14,79 | 14,66 | 14,79 | 0,68% | 538,00 |
| 11.05.2026 | 14,97 | 15,19 | 14,69 | 14,69 | -2,10% | 499,00 |
| 08.05.2026 | 15,36 | 15,36 | 14,99 | 15,01 | -2,56% | 828,00 |
| 07.05.2026 | 15,74 | 15,74 | 15,40 | 15,40 | -1,57% | 586,00 |
| 06.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,29% | 12,00 |
| 05.05.2026 | 15,36 | 15,60 | 15,36 | 15,60 | 0,84% | 402,00 |
| 04.05.2026 | 15,51 | 15,66 | 15,42 | 15,47 | -0,77% | 4.611,00 |
| 30.04.2026 | 15,31 | 15,68 | 15,31 | 15,59 | 0,58% | 1.937,00 |
| 29.04.2026 | 15,70 | 15,85 | 15,50 | 15,50 | -1,24% | 1.411,00 |
| 28.04.2026 | 15,56 | 15,70 | 15,56 | 15,70 | 0,64% | 204,00 |
| 27.04.2026 | 15,60 | 15,63 | 15,60 | 15,60 | 0,10% | 112,00 |
| 24.04.2026 | 15,41 | 15,58 | 15,41 | 15,58 | 0,65% | 403,00 |
| 23.04.2026 | 15,62 | 15,66 | 15,46 | 15,48 | -0,90% | 4.632,00 |
| 22.04.2026 | 15,52 | 15,62 | 15,52 | 15,62 | -0,16% | 266,00 |
| 21.04.2026 | 15,50 | 15,65 | 15,50 | 15,65 | 1,46% | 298,00 |