10,855€
2,26%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,65 | 10,89 | 10,65 | 10,84 | 2,12% | 1.164,00 |
| 19.10.2026 | 11,07 | 11,21 | 10,61 | 10,62 | -4,11% | 3.427,00 |
| 16.10.2026 | 11,33 | 11,34 | 11,07 | 11,07 | -1,56% | 1.991,00 |
| 15.10.2026 | 11,15 | 11,47 | 11,05 | 11,25 | 0,45% | 1.499,00 |
| 14.10.2026 | 11,09 | 11,26 | 11,09 | 11,20 | 0,95% | 1.510,00 |
| 13.10.2026 | 11,35 | 11,35 | 11,09 | 11,09 | -1,42% | 1.251,00 |
| 12.10.2026 | 11,30 | 11,45 | 11,25 | 11,25 | -0,35% | 1.672,00 |
| 09.10.2026 | 11,40 | 11,57 | 11,29 | 11,29 | 1,35% | 1.852,00 |
| 08.10.2026 | 11,21 | 11,34 | 11,09 | 11,14 | -1,33% | 1.140,00 |
| 07.10.2026 | 11,46 | 11,58 | 11,26 | 11,29 | -1,01% | 2.637,00 |
| 06.10.2026 | 11,56 | 11,57 | 11,40 | 11,41 | -2,35% | 174,00 |
| 05.10.2026 | 11,61 | 11,68 | 11,60 | 11,68 | 0,69% | 1.729,00 |
| 02.10.2026 | 11,70 | 11,87 | 11,59 | 11,60 | -1,78% | 540,00 |
| 01.10.2026 | 11,86 | 12,06 | 11,67 | 11,81 | -1,58% | 2.047,00 |
| 30.09.2026 | 12,15 | 12,16 | 12,00 | 12,00 | -5,92% | 297,00 |
| 29.09.2026 | 12,73 | 12,77 | 12,73 | 12,76 | 1,11% | 1.200,00 |
| 28.09.2026 | 12,68 | 12,68 | 12,50 | 12,62 | 0,12% | 1.608,00 |
| 25.09.2026 | 12,65 | 12,74 | 12,51 | 12,60 | -0,79% | 2.066,00 |
| 24.09.2026 | 12,89 | 13,08 | 12,70 | 12,70 | -1,70% | 466,00 |
| 23.09.2026 | 13,33 | 13,33 | 12,92 | 12,92 | -2,34% | 444,00 |
| 22.09.2026 | 13,04 | 13,24 | 13,04 | 13,23 | 0,42% | 4.495,00 |
| 21.09.2026 | 12,97 | 13,18 | 12,97 | 13,18 | 0,34% | 520,00 |
| 18.09.2026 | 13,21 | 13,31 | 13,06 | 13,13 | 0,08% | 2.432,00 |
| 17.09.2026 | 13,05 | 13,15 | 13,00 | 13,12 | 0,31% | 4.480,00 |
| 16.09.2026 | 13,11 | 13,31 | 13,08 | 13,08 | -1,54% | 1.012,00 |
| 15.09.2026 | 13,42 | 13,42 | 13,29 | 13,29 | 0,08% | 481,00 |
| 14.09.2026 | 13,47 | 13,62 | 13,28 | 13,28 | -1,78% | 1.330,00 |
| 11.09.2026 | 13,51 | 13,52 | 13,42 | 13,52 | 0,56% | 369,00 |
| 10.09.2026 | 13,49 | 13,49 | 13,44 | 13,44 | -1,61% | 57,00 |
| 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 |