171,360$
1,04%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 169,43 | 169,99 | 166,65 | 166,70 | -0,29% | 1.677.390,00 |
| 07.05.2025 | 166,63 | 168,10 | 166,07 | 167,18 | 0,33% | 2.016.577,00 |
| 06.05.2025 | 165,22 | 167,49 | 164,82 | 166,63 | -0,01% | 1.593.055,00 |
| 05.05.2025 | 165,01 | 167,72 | 164,14 | 166,64 | 1,27% | 1.497.095,00 |
| 02.05.2025 | 164,08 | 165,27 | 163,43 | 164,55 | 1,65% | 1.496.782,00 |
| 01.05.2025 | 161,69 | 165,74 | 161,50 | 161,88 | 0,83% | 2.001.369,00 |
| 30.04.2025 | 157,93 | 161,10 | 156,27 | 160,54 | 0,42% | 2.040.454,00 |
| 29.04.2025 | 159,54 | 161,45 | 158,83 | 159,87 | -0,30% | 1.605.103,00 |
| 28.04.2025 | 159,75 | 161,10 | 158,77 | 160,35 | 0,29% | 2.235.209,00 |
| 25.04.2025 | 160,17 | 164,48 | 157,69 | 159,88 | 3,99% | 3.377.821,00 |
| 24.04.2025 | 151,58 | 155,11 | 151,30 | 153,75 | 1,42% | 1.951.207,00 |
| 23.04.2025 | 153,05 | 156,36 | 150,81 | 151,59 | 1,81% | 1.774.283,00 |
| 22.04.2025 | 147,64 | 149,85 | 147,22 | 148,89 | 1,74% | 2.086.830,00 |
| 21.04.2025 | 148,61 | 150,26 | 143,83 | 146,34 | -2,93% | 2.570.746,00 |
| 17.04.2025 | 150,00 | 151,94 | 149,26 | 150,75 | 1,73% | 2.040.354,00 |
| 16.04.2025 | 146,09 | 149,41 | 145,64 | 148,18 | 1,33% | 2.073.208,00 |
| 15.04.2025 | 146,95 | 148,18 | 145,37 | 146,23 | -0,05% | 1.587.139,00 |
| 14.04.2025 | 147,05 | 148,60 | 145,71 | 146,31 | 0,84% | 1.324.007,00 |
| 11.04.2025 | 141,06 | 145,66 | 139,58 | 145,09 | 1,97% | 1.651.878,00 |
| 10.04.2025 | 142,74 | 144,46 | 137,77 | 142,29 | -2,39% | 2.162.666,00 |
| 09.04.2025 | 134,29 | 146,27 | 130,88 | 145,77 | 7,10% | 3.467.661,00 |
| 08.04.2025 | 139,80 | 143,00 | 133,82 | 136,11 | -0,41% | 3.476.980,00 |
| 07.04.2025 | 135,50 | 141,54 | 129,95 | 136,67 | -0,60% | 3.815.742,00 |
| 04.04.2025 | 138,79 | 140,32 | 135,52 | 137,50 | -2,54% | 3.799.206,00 |
| 03.04.2025 | 142,91 | 144,36 | 139,75 | 141,09 | -5,10% | 3.789.042,00 |
| 02.04.2025 | 145,43 | 149,27 | 143,95 | 148,68 | 1,80% | 2.159.467,00 |
| 01.04.2025 | 144,66 | 146,35 | 141,67 | 146,05 | 1,93% | 1.995.379,00 |
| 31.03.2025 | 141,60 | 144,92 | 139,27 | 143,29 | 0,84% | 3.857.928,00 |
| 28.03.2025 | 144,42 | 145,77 | 139,88 | 142,10 | -1,97% | 2.798.218,00 |
| 27.03.2025 | 149,32 | 149,32 | 144,77 | 144,95 | -2,98% | 2.706.402,00 |
| 26.03.2025 | 151,96 | 153,16 | 147,92 | 149,40 | -1,33% | 2.239.394,00 |
| 25.03.2025 | 154,50 | 155,11 | 150,25 | 151,42 | -2,62% | 2.577.975,00 |
| 24.03.2025 | 152,50 | 155,65 | 152,12 | 155,49 | 3,40% | 2.022.915,00 |
| 21.03.2025 | 150,50 | 151,66 | 147,82 | 150,38 | -0,68% | 4.749.809,00 |
| 20.03.2025 | 150,87 | 152,12 | 149,76 | 151,41 | 0,21% | 1.391.788,00 |
| 19.03.2025 | 149,43 | 153,23 | 148,60 | 151,09 | 1,63% | 1.882.900,00 |
| 18.03.2025 | 151,58 | 152,29 | 147,82 | 148,66 | -2,10% | 1.932.913,00 |
| 17.03.2025 | 148,21 | 153,36 | 147,85 | 151,85 | 2,21% | 2.224.657,00 |
| 14.03.2025 | 146,98 | 148,80 | 143,02 | 148,57 | 1,80% | 2.814.411,00 |
| 13.03.2025 | 150,91 | 151,74 | 145,55 | 145,94 | -3,78% | 2.441.850,00 |
| 12.03.2025 | 149,96 | 152,31 | 148,54 | 151,67 | 3,17% | 2.607.660,00 |
| 11.03.2025 | 145,26 | 149,62 | 144,72 | 147,01 | 0,95% | 3.725.065,00 |
| 10.03.2025 | 147,61 | 148,50 | 143,77 | 145,63 | -2,37% | 2.900.543,00 |
| 07.03.2025 | 148,28 | 149,67 | 144,27 | 149,17 | 0,51% | 2.702.040,00 |
| 06.03.2025 | 154,81 | 155,10 | 148,33 | 148,42 | -5,63% | 2.545.755,00 |
| 05.03.2025 | 155,08 | 158,42 | 154,59 | 157,28 | 1,03% | 2.015.450,00 |
| 04.03.2025 | 154,16 | 157,21 | 151,79 | 155,67 | 0,23% | 2.561.623,00 |
| 03.03.2025 | 159,06 | 159,06 | 153,20 | 155,31 | -0,65% | 2.455.535,00 |
| 28.02.2025 | 157,28 | 157,77 | 154,73 | 156,32 | -0,60% | 5.653.621,00 |
| 27.02.2025 | 159,95 | 161,47 | 156,58 | 157,27 | -1,32% | 2.299.659,00 |
| 26.02.2025 | 159,09 | 161,08 | 158,66 | 159,38 | 0,77% | 1.895.491,00 |
| 25.02.2025 | 161,04 | 161,08 | 157,43 | 158,16 | -0,96% | 2.951.970,00 |
| 24.02.2025 | 163,02 | 164,41 | 157,31 | 159,69 | -3,43% | 3.956.900,00 |
| 21.02.2025 | 171,43 | 171,73 | 164,61 | 165,36 | -3,86% | 2.471.745,00 |
| 20.02.2025 | 169,66 | 172,11 | 167,77 | 172,00 | 1,41% | 2.131.476,00 |
| 19.02.2025 | 165,25 | 169,97 | 164,67 | 169,61 | 2,39% | 2.075.213,00 |
| 18.02.2025 | 165,63 | 167,86 | 164,73 | 165,65 | 0,83% | 2.211.620,00 |
| 14.02.2025 | 164,81 | 165,66 | 157,22 | 164,28 | -0,32% | 4.795.206,00 |
| 13.02.2025 | 162,50 | 165,15 | 161,53 | 164,81 | 0,97% | 2.704.075,00 |
| 12.02.2025 | 161,49 | 164,83 | 161,49 | 163,22 | -1,47% | 1.792.282,00 |
| 11.02.2025 | 165,00 | 166,13 | 164,20 | 165,66 | -0,44% | 2.509.638,00 |
| 10.02.2025 | 168,38 | 168,71 | 165,48 | 166,39 | -1,00% | 2.104.217,00 |
| 07.02.2025 | 168,16 | 169,17 | 166,76 | 168,07 | -0,02% | 1.024.307,00 |
| 06.02.2025 | 167,86 | 168,77 | 166,52 | 168,11 | 0,55% | 1.256.163,00 |
| 05.02.2025 | 164,83 | 167,39 | 163,19 | 167,19 | 2,36% | 1.646.226,00 |
| 04.02.2025 | 159,71 | 163,95 | 159,29 | 163,34 | 1,18% | 2.020.413,00 |