152,130$
0,05%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 151,95 | 152,93 | 150,61 | 152,13 | 0,05% | 1.483.819,00 |
| 28.06.2024 | 150,43 | 153,25 | 150,25 | 152,05 | 2,24% | 3.372.441,00 |
| 27.06.2024 | 147,57 | 150,29 | 146,91 | 148,72 | 1,25% | 1.651.530,00 |
| 26.06.2024 | 147,50 | 148,42 | 145,93 | 146,89 | 0,31% | 1.724.956,00 |
| 25.06.2024 | 146,96 | 147,47 | 145,30 | 146,44 | -0,39% | 1.208.928,00 |
| 24.06.2024 | 148,73 | 150,93 | 146,84 | 147,01 | -0,90% | 1.375.281,00 |
| 21.06.2024 | 148,23 | 148,50 | 145,91 | 148,35 | 0,31% | 3.538.891,00 |
| 20.06.2024 | 149,28 | 150,61 | 147,70 | 147,89 | -1,12% | 1.315.019,00 |
| 18.06.2024 | 150,35 | 151,14 | 149,38 | 149,56 | 0,37% | 1.095.749,00 |
| 17.06.2024 | 149,06 | 150,55 | 148,50 | 149,01 | -0,61% | 1.180.932,00 |
| 14.06.2024 | 149,11 | 150,85 | 148,58 | 149,92 | 0,11% | 1.000.276,00 |
| 13.06.2024 | 150,68 | 151,15 | 149,42 | 149,76 | 0,11% | 1.488.092,00 |
| 12.06.2024 | 152,97 | 153,02 | 149,07 | 149,59 | -0,19% | 1.747.587,00 |
| 11.06.2024 | 148,89 | 150,51 | 148,43 | 149,88 | 0,53% | 1.337.545,00 |
| 10.06.2024 | 146,25 | 149,46 | 145,36 | 149,09 | 1,87% | 1.506.356,00 |
| 07.06.2024 | 145,27 | 147,21 | 144,76 | 146,35 | -0,52% | 1.069.568,00 |
| 06.06.2024 | 147,30 | 147,51 | 146,18 | 147,12 | -0,16% | 807.142,00 |
| 05.06.2024 | 145,65 | 147,38 | 144,68 | 147,36 | 1,54% | 1.047.043,00 |
| 04.06.2024 | 142,93 | 146,05 | 141,94 | 145,12 | 1,45% | 1.397.696,00 |
| 03.06.2024 | 145,35 | 145,66 | 142,46 | 143,04 | -1,58% | 1.195.135,00 |
| 31.05.2024 | 144,93 | 145,64 | 142,92 | 145,34 | 0,90% | 3.270.051,00 |
| 30.05.2024 | 142,86 | 144,62 | 141,95 | 144,04 | 1,85% | 1.235.086,00 |
| 29.05.2024 | 142,43 | 142,88 | 140,27 | 141,43 | -1,63% | 1.340.058,00 |
| 28.05.2024 | 143,87 | 144,04 | 142,76 | 143,77 | 0,70% | 1.191.184,00 |
| 24.05.2024 | 142,97 | 143,09 | 141,10 | 142,77 | 0,37% | 1.122.255,00 |
| 23.05.2024 | 144,00 | 144,82 | 141,89 | 142,25 | -0,63% | 2.129.679,00 |
| 22.05.2024 | 143,97 | 143,99 | 142,13 | 143,15 | -0,77% | 1.506.021,00 |
| 21.05.2024 | 143,00 | 144,56 | 142,50 | 144,26 | 0,63% | 1.147.672,00 |
| 20.05.2024 | 143,54 | 145,25 | 142,40 | 143,35 | -0,33% | 992.543,00 |
| 17.05.2024 | 145,44 | 145,48 | 143,53 | 143,83 | -0,77% | 1.556.028,00 |
| 16.05.2024 | 144,64 | 146,21 | 143,16 | 144,94 | 0,21% | 1.747.046,00 |
| 15.05.2024 | 145,04 | 145,32 | 142,43 | 144,64 | 1,96% | 2.563.219,00 |
| 14.05.2024 | 143,43 | 143,91 | 141,26 | 141,86 | -0,86% | 1.747.413,00 |
| 13.05.2024 | 142,21 | 143,18 | 140,49 | 143,09 | 1,15% | 1.721.786,00 |
| 10.05.2024 | 143,38 | 144,22 | 139,62 | 141,46 | -1,45% | 2.949.418,00 |
| 09.05.2024 | 141,50 | 144,19 | 141,04 | 143,54 | 2,35% | 10.646.626,00 |
| 08.05.2024 | 140,35 | 142,00 | 140,17 | 140,25 | -3,03% | 6.508.831,00 |
| 07.05.2024 | 144,50 | 145,43 | 143,77 | 144,63 | 0,60% | 1.252.899,00 |
| 06.05.2024 | 147,57 | 148,00 | 142,46 | 143,77 | -2,20% | 1.885.766,00 |
| 03.05.2024 | 147,25 | 152,35 | 145,67 | 147,00 | 4,89% | 3.293.381,00 |
| 02.05.2024 | 139,37 | 140,97 | 137,28 | 140,15 | 1,57% | 2.005.433,00 |
| 01.05.2024 | 139,52 | 141,17 | 137,95 | 137,99 | -0,57% | 1.522.872,00 |
| 30.04.2024 | 141,02 | 142,28 | 138,69 | 138,78 | -2,50% | 1.750.127,00 |
| 29.04.2024 | 144,57 | 144,86 | 141,29 | 142,34 | -0,34% | 1.913.601,00 |
| 26.04.2024 | 142,33 | 143,83 | 141,43 | 142,83 | 0,95% | 1.792.025,00 |
| 25.04.2024 | 138,53 | 141,95 | 137,17 | 141,49 | 0,63% | 1.781.791,00 |
| 24.04.2024 | 137,77 | 140,87 | 137,64 | 140,61 | 1,50% | 1.612.349,00 |
| 23.04.2024 | 136,51 | 138,89 | 135,72 | 138,53 | 1,97% | 1.320.320,00 |
| 22.04.2024 | 137,65 | 138,15 | 135,74 | 135,86 | -0,71% | 1.513.493,00 |
| 19.04.2024 | 137,41 | 137,93 | 136,32 | 136,83 | 0,12% | 1.505.161,00 |
| 18.04.2024 | 136,30 | 138,98 | 135,70 | 136,66 | 0,67% | 1.498.515,00 |
| 17.04.2024 | 136,70 | 137,80 | 135,64 | 135,75 | -0,50% | 1.749.332,00 |
| 16.04.2024 | 138,51 | 138,51 | 135,54 | 136,43 | -1,54% | 2.050.188,00 |
| 15.04.2024 | 143,40 | 143,45 | 137,34 | 138,56 | -2,76% | 1.657.002,00 |
| 12.04.2024 | 142,50 | 143,50 | 141,35 | 142,49 | -0,52% | 1.309.859,00 |
| 11.04.2024 | 142,58 | 143,74 | 141,00 | 143,23 | 1,29% | 1.093.133,00 |
| 10.04.2024 | 141,70 | 142,38 | 139,73 | 141,40 | -3,07% | 1.385.064,00 |
| 09.04.2024 | 146,84 | 147,19 | 144,03 | 145,88 | 1,77% | 1.088.031,00 |
| 08.04.2024 | 143,15 | 143,69 | 142,37 | 143,34 | 0,52% | 1.152.489,00 |
| 05.04.2024 | 139,78 | 143,17 | 139,26 | 142,60 | 1,94% | 1.139.467,00 |
| 04.04.2024 | 142,10 | 142,75 | 139,29 | 139,88 | -0,53% | 1.175.976,00 |
| 03.04.2024 | 140,73 | 141,99 | 139,56 | 140,63 | 0,59% | 1.427.164,00 |
| 02.04.2024 | 139,98 | 140,78 | 138,24 | 139,80 | -1,49% | 1.705.515,00 |
| 01.04.2024 | 144,02 | 144,59 | 141,17 | 141,91 | -1,48% | 1.535.646,00 |
| 28.03.2024 | 143,88 | 144,50 | 142,73 | 144,04 | 0,21% | 2.034.732,00 |
| 27.03.2024 | 140,50 | 143,89 | 139,52 | 143,74 | 3,38% | 2.268.290,00 |
| 26.03.2024 | 138,00 | 140,22 | 137,48 | 139,04 | 0,88% | 1.748.886,00 |
| 25.03.2024 | 138,36 | 138,88 | 136,74 | 137,83 | -0,49% | 1.746.381,00 |
| 22.03.2024 | 139,97 | 140,44 | 137,70 | 138,51 | -1,07% | 1.812.689,00 |
| 21.03.2024 | 141,66 | 142,55 | 139,85 | 140,01 | -0,62% | 2.238.177,00 |
| 20.03.2024 | 139,80 | 141,76 | 138,06 | 140,89 | -0,60% | 2.378.853,00 |
| 19.03.2024 | 142,08 | 142,12 | 138,96 | 141,74 | -0,33% | 2.005.587,00 |
| 18.03.2024 | 142,31 | 144,45 | 141,98 | 142,21 | 0,96% | 1.500.857,00 |
| 15.03.2024 | 141,41 | 143,35 | 139,75 | 140,86 | -1,37% | 2.888.436,00 |
| 14.03.2024 | 142,00 | 143,08 | 139,95 | 142,81 | -0,78% | 1.917.148,00 |
| 13.03.2024 | 145,47 | 148,00 | 143,71 | 143,93 | -1,57% | 1.844.204,00 |
| 12.03.2024 | 144,44 | 146,91 | 143,65 | 146,23 | 0,50% | 1.494.293,00 |
| 11.03.2024 | 149,09 | 149,24 | 143,95 | 145,50 | -2,66% | 2.166.634,00 |
| 08.03.2024 | 152,54 | 153,35 | 149,44 | 149,48 | -1,34% | 2.125.097,00 |
| 07.03.2024 | 150,81 | 152,03 | 150,05 | 151,51 | 1,13% | 1.577.527,00 |
| 06.03.2024 | 152,08 | 152,44 | 148,78 | 149,81 | -0,29% | 1.754.026,00 |
| 05.03.2024 | 153,00 | 154,18 | 148,88 | 150,25 | -2,25% | 1.710.850,00 |
| 04.03.2024 | 150,84 | 154,00 | 150,28 | 153,71 | 2,07% | 2.097.875,00 |
| 01.03.2024 | 146,53 | 150,66 | 146,18 | 150,60 | 2,58% | 2.290.024,00 |
| 29.02.2024 | 144,43 | 147,03 | 144,01 | 146,81 | 2,86% | 4.090.710,00 |
| 28.02.2024 | 137,51 | 143,75 | 137,31 | 142,73 | 3,26% | 2.446.399,00 |
| 27.02.2024 | 138,00 | 139,57 | 137,22 | 138,23 | 0,20% | 1.495.933,00 |
| 26.02.2024 | 137,28 | 140,15 | 136,61 | 137,96 | 0,09% | 2.024.811,00 |
| 23.02.2024 | 138,45 | 138,86 | 136,07 | 137,84 | -0,39% | 2.086.052,00 |
| 22.02.2024 | 140,00 | 142,04 | 137,00 | 138,38 | 2,10% | 3.439.756,00 |
| 21.02.2024 | 134,33 | 137,00 | 131,42 | 135,53 | 0,35% | 3.214.633,00 |
| 20.02.2024 | 136,01 | 137,57 | 133,86 | 135,06 | -0,85% | 3.409.416,00 |
| 16.02.2024 | 140,00 | 140,86 | 134,75 | 136,22 | -8,34% | 6.572.651,00 |
| 15.02.2024 | 143,02 | 149,07 | 143,02 | 148,61 | 4,49% | 3.069.130,00 |
| 14.02.2024 | 141,87 | 142,93 | 140,60 | 142,23 | 0,04% | 1.640.468,00 |
| 13.02.2024 | 140,65 | 142,27 | 139,38 | 142,17 | -1,13% | 1.993.378,00 |
| 12.02.2024 | 147,58 | 148,09 | 143,57 | 143,80 | -2,30% | 2.094.763,00 |
| 09.02.2024 | 146,84 | 147,94 | 145,54 | 147,19 | 0,09% | 1.223.276,00 |
| 08.02.2024 | 144,83 | 148,00 | 144,83 | 147,06 | 1,09% | 1.793.498,00 |
| 07.02.2024 | 145,06 | 145,77 | 143,31 | 145,47 | 0,84% | 1.254.848,00 |