14,583€
0,43%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,25% | 1.469,00 |
| 04.06.2026 | 14,61 | 14,78 | 14,57 | 14,74 | 0,43% | - |
| 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 |
| 20.04.2026 | 15,41 | 15,42 | 15,41 | 15,42 | -0,13% | 1.596,00 |
| 17.04.2026 | 15,12 | 15,44 | 15,12 | 15,44 | 0,82% | 1.806,00 |
| 16.04.2026 | 15,35 | 15,45 | 15,32 | 15,32 | -0,42% | 465,00 |
| 15.04.2026 | 15,17 | 15,39 | 15,17 | 15,38 | 0,46% | 500,00 |
| 14.04.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 1,93% | 100,00 |
| 13.04.2026 | 15,24 | 15,24 | 15,00 | 15,02 | -0,60% | 560,00 |
| 10.04.2026 | 15,26 | 15,26 | 15,05 | 15,11 | -0,56% | 228,00 |
| 09.04.2026 | 15,14 | 15,20 | 15,14 | 15,20 | 0,56% | 135,00 |
| 08.04.2026 | 15,07 | 15,11 | 15,07 | 15,11 | 1,31% | 130,00 |
| 07.04.2026 | 15,08 | 15,08 | 14,92 | 14,92 | 0,07% | 237,00 |
| 02.04.2026 | 14,75 | 14,91 | 14,75 | 14,91 | 0,54% | 339,00 |
| 01.04.2026 | 15,04 | 15,04 | 14,75 | 14,83 | 0,37% | 440,00 |
| 31.03.2026 | 14,96 | 14,96 | 14,77 | 14,77 | -1,96% | 210,00 |
| 30.03.2026 | 15,05 | 15,23 | 14,96 | 15,07 | 1,31% | 633,00 |
| 27.03.2026 | 15,27 | 15,27 | 14,87 | 14,87 | -1,85% | 1.264,00 |
| 26.03.2026 | 15,25 | 15,25 | 15,15 | 15,15 | 0,13% | 217,00 |
| 25.03.2026 | 15,18 | 15,18 | 15,13 | 15,13 | -0,20% | 806,00 |
| 24.03.2026 | 15,11 | 15,16 | 14,91 | 15,16 | 0,70% | 244,00 |
| 23.03.2026 | 14,57 | 15,06 | 14,57 | 15,06 | 1,04% | 1.148,00 |
| 20.03.2026 | 15,47 | 15,47 | 14,90 | 14,90 | -3,25% | 1.584,00 |
| 19.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,26% | 50,00 |
| 18.03.2026 | 15,60 | 15,60 | 15,44 | 15,44 | 1,75% | 699,00 |
| 17.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,39% | 2,00 |
| 16.03.2026 | 15,60 | 15,61 | 15,24 | 15,24 | -1,52% | 1.599,00 |
| 13.03.2026 | 15,36 | 15,55 | 15,36 | 15,47 | -0,13% | - |
| 12.03.2026 | 15,33 | 15,49 | 15,33 | 15,49 | 1,04% | 1.222,00 |
| 11.03.2026 | 15,36 | 15,36 | 15,33 | 15,33 | -0,94% | 244,00 |
| 10.03.2026 | 15,36 | 15,48 | 15,30 | 15,48 | 1,28% | 782,00 |
| 09.03.2026 | 15,61 | 15,61 | 15,20 | 15,28 | -0,94% | 705,00 |
| 06.03.2026 | 15,74 | 15,74 | 15,43 | 15,43 | -1,12% | 260,00 |
| 05.03.2026 | 15,70 | 15,71 | 15,60 | 15,60 | 0,65% | 90,00 |
| 04.03.2026 | 15,33 | 15,51 | 15,33 | 15,50 | -0,67% | 1.111,00 |
| 03.03.2026 | 15,14 | 15,61 | 15,14 | 15,61 | 0,71% | 331,00 |
| 02.03.2026 | 15,09 | 15,50 | 15,09 | 15,50 | 3,16% | 1.225,00 |
| 27.02.2026 | 15,32 | 15,35 | 15,02 | 15,02 | -0,73% | 825,00 |
| 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 | 15,44 | 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 | 15,36 | 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 |