171,450$
-0,83%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 171,98 | 173,37 | 170,22 | 171,45 | -0,83% | 1.344.747,00 |
| 30.09.2025 | 171,46 | 172,92 | 169,26 | 172,88 | 1,63% | 1.516.402,00 |
| 29.09.2025 | 173,19 | 173,19 | 169,41 | 170,11 | -0,79% | 1.250.891,00 |
| 26.09.2025 | 171,45 | 172,06 | 170,45 | 171,46 | 0,06% | 779.102,00 |
| 25.09.2025 | 171,50 | 172,61 | 170,65 | 171,36 | -0,37% | 1.260.689,00 |
| 24.09.2025 | 173,55 | 173,76 | 171,61 | 172,00 | -1,22% | 1.306.458,00 |
| 23.09.2025 | 174,30 | 175,14 | 172,87 | 174,12 | -0,33% | 1.011.842,00 |
| 22.09.2025 | 172,00 | 176,15 | 169,67 | 174,69 | 1,52% | 1.836.513,00 |
| 19.09.2025 | 172,16 | 173,32 | 170,69 | 172,08 | 0,42% | 3.136.914,00 |
| 18.09.2025 | 171,79 | 173,27 | 170,74 | 171,36 | 0,12% | 999.524,00 |
| 17.09.2025 | 173,47 | 174,95 | 170,88 | 171,15 | -1,56% | 1.728.897,00 |
| 16.09.2025 | 174,63 | 175,37 | 172,11 | 173,86 | -0,67% | 1.589.016,00 |
| 15.09.2025 | 172,77 | 175,83 | 172,34 | 175,04 | 0,89% | 2.185.664,00 |
| 12.09.2025 | 173,87 | 175,59 | 173,46 | 173,50 | -0,67% | 1.341.233,00 |
| 11.09.2025 | 174,50 | 174,95 | 173,29 | 174,67 | 0,45% | 1.575.559,00 |
| 10.09.2025 | 167,65 | 174,93 | 166,49 | 173,89 | 6,04% | 2.996.644,00 |
| 09.09.2025 | 160,50 | 164,03 | 160,10 | 163,98 | 1,72% | 1.887.729,00 |
| 08.09.2025 | 162,00 | 162,37 | 159,22 | 161,21 | -1,24% | 1.876.881,00 |
| 05.09.2025 | 163,73 | 165,60 | 162,92 | 163,24 | 0,25% | 1.352.691,00 |
| 04.09.2025 | 161,41 | 163,16 | 160,57 | 162,84 | 0,83% | 1.348.428,00 |
| 03.09.2025 | 162,87 | 163,11 | 159,22 | 161,50 | -0,89% | 1.669.546,00 |
| 02.09.2025 | 165,00 | 165,92 | 161,69 | 162,95 | -2,80% | 1.391.918,00 |
| 29.08.2025 | 168,47 | 169,91 | 166,31 | 167,64 | -0,55% | 1.628.366,00 |
| 28.08.2025 | 170,02 | 170,50 | 168,07 | 168,57 | -0,68% | 1.001.706,00 |
| 27.08.2025 | 168,27 | 170,37 | 168,00 | 169,73 | 1,08% | 1.337.695,00 |
| 26.08.2025 | 166,75 | 170,13 | 166,20 | 167,92 | 1,24% | 3.306.100,00 |
| 25.08.2025 | 166,67 | 167,87 | 165,36 | 165,86 | -0,72% | 788.978,00 |
| 22.08.2025 | 164,05 | 168,11 | 164,05 | 167,06 | 2,00% | 1.352.138,00 |
| 21.08.2025 | 164,89 | 164,89 | 162,52 | 163,78 | -0,94% | 1.455.152,00 |
| 20.08.2025 | 166,75 | 168,15 | 164,56 | 165,33 | -0,74% | 1.622.510,00 |
| 19.08.2025 | 165,65 | 166,70 | 165,04 | 166,57 | 0,94% | 1.282.727,00 |
| 18.08.2025 | 167,18 | 167,35 | 164,69 | 165,02 | -1,13% | 1.597.612,00 |
| 15.08.2025 | 165,82 | 168,44 | 165,82 | 166,90 | 0,41% | 1.815.409,00 |
| 14.08.2025 | 166,90 | 167,58 | 164,36 | 166,22 | -1,40% | 1.303.952,00 |
| 13.08.2025 | 169,69 | 170,69 | 166,87 | 168,58 | -0,41% | 1.317.501,00 |
| 12.08.2025 | 169,09 | 170,07 | 167,31 | 169,27 | 0,32% | 1.076.816,00 |
| 11.08.2025 | 169,00 | 170,20 | 168,62 | 168,73 | -0,69% | 917.579,00 |
| 08.08.2025 | 171,54 | 171,90 | 169,48 | 169,91 | -0,77% | 898.876,00 |
| 07.08.2025 | 170,25 | 171,39 | 169,24 | 171,23 | 1,03% | 1.157.351,00 |
| 06.08.2025 | 172,34 | 173,12 | 169,19 | 169,49 | -1,56% | 1.238.562,00 |
| 05.08.2025 | 173,25 | 173,25 | 171,14 | 172,17 | -0,43% | 1.038.971,00 |
| 04.08.2025 | 172,35 | 173,92 | 171,62 | 172,91 | 0,41% | 1.318.886,00 |
| 01.08.2025 | 176,40 | 176,65 | 170,93 | 172,21 | -2,40% | 1.644.296,00 |
| 31.07.2025 | 177,29 | 180,57 | 175,91 | 176,44 | -0,49% | 1.939.196,00 |
| 30.07.2025 | 178,30 | 179,87 | 176,13 | 177,30 | -0,56% | 1.117.043,00 |
| 29.07.2025 | 176,65 | 178,57 | 175,45 | 178,30 | 1,47% | 1.599.366,00 |
| 28.07.2025 | 177,09 | 179,06 | 175,69 | 175,72 | -1,23% | 1.536.281,00 |
| 25.07.2025 | 180,98 | 182,00 | 174,81 | 177,91 | -1,17% | 2.586.491,00 |
| 24.07.2025 | 179,30 | 181,43 | 178,47 | 180,02 | 0,44% | 1.874.934,00 |
| 23.07.2025 | 179,49 | 179,93 | 178,03 | 179,24 | -0,06% | 1.258.786,00 |
| 22.07.2025 | 177,61 | 179,51 | 177,04 | 179,34 | 1,26% | 1.655.266,00 |
| 21.07.2025 | 178,63 | 180,80 | 176,21 | 177,11 | -0,49% | 1.617.258,00 |
| 18.07.2025 | 177,39 | 178,66 | 176,16 | 177,98 | 0,69% | 1.384.690,00 |
| 17.07.2025 | 172,91 | 176,99 | 172,91 | 176,76 | 2,19% | 1.699.696,00 |
| 16.07.2025 | 171,55 | 173,10 | 170,77 | 172,98 | 1,08% | 1.489.116,00 |
| 15.07.2025 | 171,51 | 172,21 | 170,19 | 171,13 | 0,12% | 1.419.313,00 |
| 14.07.2025 | 169,28 | 171,41 | 168,60 | 170,93 | 1,46% | 1.182.838,00 |
| 11.07.2025 | 169,60 | 169,98 | 168,05 | 168,47 | -1,18% | 1.491.885,00 |
| 10.07.2025 | 171,50 | 172,01 | 169,27 | 170,48 | -0,41% | 1.214.816,00 |
| 09.07.2025 | 170,84 | 171,94 | 169,55 | 171,18 | 0,22% | 1.003.861,00 |
| 08.07.2025 | 171,43 | 171,43 | 168,45 | 170,80 | -0,49% | 1.266.060,00 |
| 07.07.2025 | 172,57 | 174,16 | 170,47 | 171,64 | -0,56% | 1.255.993,00 |
| 03.07.2025 | 172,70 | 173,49 | 171,97 | 172,60 | 0,26% | 780.879,00 |
| 02.07.2025 | 171,83 | 173,14 | 170,01 | 172,16 | 0,53% | 1.564.849,00 |
| 01.07.2025 | 172,84 | 174,77 | 170,15 | 171,25 | -1,77% | 2.250.287,00 |
| 30.06.2025 | 172,53 | 174,50 | 170,50 | 174,33 | 1,73% | 2.501.661,00 |
| 27.06.2025 | 169,66 | 172,35 | 167,16 | 171,36 | 1,04% | 2.614.726,00 |
| 26.06.2025 | 171,00 | 171,50 | 163,64 | 169,59 | -1,54% | 4.710.865,00 |
| 25.06.2025 | 177,07 | 177,60 | 170,08 | 172,25 | -3,05% | 2.948.956,00 |
| 24.06.2025 | 177,99 | 178,85 | 176,48 | 177,66 | 0,18% | 1.547.741,00 |
| 23.06.2025 | 175,65 | 177,58 | 174,26 | 177,34 | 1,09% | 1.172.683,00 |
| 20.06.2025 | 177,29 | 177,82 | 175,18 | 175,42 | -0,67% | 2.630.050,00 |
| 18.06.2025 | 175,59 | 178,24 | 175,10 | 176,60 | 0,31% | 1.470.297,00 |
| 17.06.2025 | 176,03 | 177,44 | 175,13 | 176,06 | 0,00% | 1.180.131,00 |
| 16.06.2025 | 175,49 | 177,68 | 174,81 | 176,06 | 0,91% | 1.390.302,00 |
| 13.06.2025 | 174,43 | 174,83 | 172,68 | 174,47 | -1,17% | 1.514.504,00 |
| 12.06.2025 | 176,00 | 178,08 | 175,51 | 176,53 | 0,39% | 1.914.747,00 |
| 11.06.2025 | 177,34 | 178,71 | 175,51 | 175,84 | -1,04% | 2.035.871,00 |
| 10.06.2025 | 177,00 | 177,88 | 175,38 | 177,69 | 0,57% | 1.747.781,00 |
| 09.06.2025 | 177,00 | 178,42 | 175,68 | 176,68 | -0,09% | 1.674.581,00 |
| 06.06.2025 | 176,43 | 177,81 | 176,27 | 176,84 | 0,53% | 1.741.930,00 |
| 05.06.2025 | 176,50 | 177,97 | 175,51 | 175,91 | -0,05% | 1.547.458,00 |
| 04.06.2025 | 173,50 | 176,89 | 173,01 | 176,00 | 1,30% | 1.599.877,00 |
| 03.06.2025 | 171,87 | 174,14 | 171,79 | 173,74 | 0,59% | 1.348.320,00 |
| 02.06.2025 | 170,80 | 172,90 | 168,40 | 172,72 | 0,70% | 1.338.747,00 |
| 30.05.2025 | 171,98 | 172,54 | 170,00 | 171,52 | -0,43% | 4.035.945,00 |
| 29.05.2025 | 171,37 | 174,14 | 170,47 | 172,26 | 1,58% | 2.186.945,00 |
| 28.05.2025 | 170,33 | 170,96 | 168,68 | 169,58 | -0,64% | 1.835.809,00 |
| 27.05.2025 | 169,48 | 172,13 | 169,37 | 170,68 | 1,52% | 1.843.334,00 |
| 23.05.2025 | 167,51 | 169,07 | 166,25 | 168,12 | 0,10% | 1.151.584,00 |
| 22.05.2025 | 167,80 | 168,93 | 166,68 | 167,95 | 0,39% | 1.169.575,00 |
| 21.05.2025 | 168,15 | 170,17 | 166,84 | 167,29 | -1,67% | 1.122.532,00 |
| 20.05.2025 | 169,64 | 170,60 | 168,77 | 170,13 | -0,39% | 930.595,00 |
| 19.05.2025 | 168,55 | 171,24 | 167,10 | 170,79 | 0,44% | 1.109.220,00 |
| 16.05.2025 | 168,47 | 170,06 | 167,59 | 170,05 | 1,35% | 1.189.896,00 |
| 15.05.2025 | 166,18 | 168,10 | 165,50 | 167,79 | 1,28% | 1.620.952,00 |
| 14.05.2025 | 166,05 | 166,87 | 165,05 | 165,67 | -0,08% | 1.886.742,00 |
| 13.05.2025 | 167,00 | 167,33 | 164,24 | 165,80 | -0,12% | 1.890.428,00 |
| 12.05.2025 | 170,01 | 170,40 | 166,00 | 166,00 | -0,34% | 1.930.868,00 |
| 09.05.2025 | 167,07 | 167,42 | 166,22 | 166,57 | -0,08% | 1.391.699,00 |