188,520$
-2,42%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 194,92 | 195,88 | 188,39 | 188,52 | -2,42% | 2.166.567,00 |
| 30.07.2026 | 194,37 | 196,21 | 191,83 | 193,19 | 2,66% | 2.859.920,00 |
| 29.07.2026 | 191,17 | 193,21 | 185,80 | 188,18 | -2,59% | 2.289.569,00 |
| 28.07.2026 | 194,70 | 196,65 | 190,69 | 193,18 | -1,32% | 2.824.636,00 |
| 27.07.2026 | 200,05 | 200,75 | 192,00 | 195,76 | -1,67% | 2.914.341,00 |
| 24.07.2026 | 190,00 | 207,47 | 188,98 | 199,08 | 11,01% | 10.738.526,00 |
| 23.07.2026 | 176,81 | 181,70 | 176,80 | 179,34 | 0,52% | 3.192.351,00 |
| 22.07.2026 | 179,51 | 180,53 | 178,20 | 178,41 | -0,50% | 2.025.206,00 |
| 21.07.2026 | 177,11 | 180,02 | 176,21 | 179,31 | 1,74% | 2.574.656,00 |
| 20.07.2026 | 173,89 | 176,93 | 173,07 | 176,25 | 1,36% | 2.324.334,00 |
| 17.07.2026 | 173,42 | 175,83 | 171,14 | 173,88 | 0,16% | 2.578.191,00 |
| 16.07.2026 | 175,29 | 175,95 | 171,34 | 173,60 | -1,40% | 2.749.810,00 |
| 15.07.2026 | 174,80 | 177,06 | 171,03 | 176,07 | 1,71% | 3.127.642,00 |
| 14.07.2026 | 178,40 | 178,77 | 172,22 | 173,11 | -2,70% | 3.432.162,00 |
| 13.07.2026 | 180,17 | 181,00 | 177,26 | 177,92 | -1,38% | 1.584.390,00 |
| 10.07.2026 | 180,00 | 181,32 | 179,33 | 180,41 | 0,60% | 2.346.945,00 |
| 09.07.2026 | 178,00 | 180,09 | 177,23 | 179,33 | 1,72% | 3.033.763,00 |
| 08.07.2026 | 174,49 | 177,31 | 174,01 | 176,30 | 0,80% | 2.749.021,00 |
| 07.07.2026 | 173,51 | 175,51 | 172,73 | 174,90 | 0,69% | 2.983.806,00 |
| 06.07.2026 | 174,74 | 175,50 | 172,13 | 173,70 | 0,23% | 4.336.696,00 |
| 02.07.2026 | 176,02 | 177,47 | 172,01 | 173,30 | -1,71% | 5.106.071,00 |
| 01.07.2026 | 178,66 | 180,98 | 175,33 | 176,32 | -1,82% | 9.852.116,00 |
| 30.06.2026 | 182,25 | 183,15 | 179,03 | 179,58 | -5,77% | 10.504.114,00 |
| 29.06.2026 | 192,71 | 194,32 | 188,51 | 190,58 | -1,25% | 2.225.465,00 |
| 26.06.2026 | 193,14 | 193,61 | 191,34 | 193,00 | 0,29% | 2.925.167,00 |
| 25.06.2026 | 195,07 | 195,56 | 189,53 | 192,44 | -0,30% | 3.474.711,00 |
| 24.06.2026 | 196,99 | 197,03 | 191,33 | 193,02 | -1,02% | 2.722.705,00 |
| 23.06.2026 | 193,66 | 196,92 | 191,53 | 195,00 | -0,28% | 2.746.739,00 |
| 22.06.2026 | 188,64 | 196,30 | 188,15 | 195,54 | 3,93% | 2.608.850,00 |
| 18.06.2026 | 188,95 | 191,41 | 187,38 | 188,15 | 0,57% | 5.037.345,00 |
| 17.06.2026 | 189,67 | 191,89 | 186,32 | 187,08 | -1,77% | 2.289.088,00 |
| 16.06.2026 | 186,66 | 191,68 | 185,50 | 190,45 | 3,00% | 3.245.964,00 |
| 15.06.2026 | 184,84 | 186,83 | 183,47 | 184,90 | 0,38% | 2.885.279,00 |
| 12.06.2026 | 183,91 | 185,44 | 183,19 | 184,20 | 0,74% | 2.606.833,00 |
| 11.06.2026 | 180,02 | 183,90 | 178,41 | 182,84 | 1,14% | 2.641.639,00 |
| 10.06.2026 | 184,58 | 184,99 | 180,75 | 180,78 | -2,24% | 2.250.659,00 |
| 09.06.2026 | 183,51 | 186,08 | 181,42 | 184,93 | 1,53% | 2.787.091,00 |
| 08.06.2026 | 187,16 | 187,95 | 181,12 | 182,15 | -2,48% | 2.348.553,00 |
| 05.06.2026 | 187,19 | 188,85 | 186,08 | 186,79 | -1,01% | 1.880.297,00 |
| 04.06.2026 | 184,88 | 189,25 | 181,91 | 188,70 | 2,83% | 2.059.238,00 |
| 03.06.2026 | 188,17 | 188,84 | 183,41 | 183,50 | -2,01% | 2.602.528,00 |
| 02.06.2026 | 185,50 | 187,42 | 184,71 | 187,26 | 1,22% | 1.579.558,00 |
| 01.06.2026 | 189,57 | 189,61 | 184,41 | 185,00 | -2,63% | 1.768.011,00 |
| 29.05.2026 | 191,34 | 191,96 | 189,76 | 190,00 | -0,75% | 3.198.901,00 |
| 28.05.2026 | 191,92 | 193,85 | 190,70 | 191,43 | -0,15% | 1.380.851,00 |
| 27.05.2026 | 192,54 | 194,07 | 191,01 | 191,71 | -1,01% | 1.913.710,00 |
| 26.05.2026 | 194,50 | 194,69 | 192,23 | 193,67 | 0,85% | 1.958.348,00 |
| 22.05.2026 | 194,26 | 194,89 | 191,29 | 192,03 | -1,15% | 1.692.523,00 |
| 21.05.2026 | 190,21 | 194,56 | 189,77 | 194,27 | 1,90% | 1.769.037,00 |
| 20.05.2026 | 187,76 | 190,84 | 186,20 | 190,65 | 2,35% | 1.473.330,00 |
| 19.05.2026 | 186,85 | 188,91 | 185,82 | 186,28 | -1,18% | 1.482.611,00 |
| 18.05.2026 | 189,82 | 190,00 | 184,95 | 188,50 | -0,01% | 1.809.646,00 |
| 15.05.2026 | 190,88 | 190,88 | 187,85 | 188,51 | -2,25% | 2.536.693,00 |
| 14.05.2026 | 193,70 | 194,36 | 191,35 | 192,84 | -0,24% | 2.705.958,00 |
| 13.05.2026 | 194,93 | 194,99 | 190,64 | 193,31 | -1,00% | 2.070.527,00 |
| 12.05.2026 | 195,87 | 195,97 | 193,29 | 195,27 | -0,49% | 1.892.091,00 |
| 11.05.2026 | 195,57 | 197,54 | 194,81 | 196,24 | 0,48% | 1.294.479,00 |
| 08.05.2026 | 195,21 | 197,30 | 194,93 | 195,31 | 0,27% | 1.333.110,00 |
| 07.05.2026 | 199,20 | 199,20 | 192,97 | 194,78 | -2,45% | 2.433.518,00 |
| 06.05.2026 | 197,37 | 201,26 | 197,05 | 199,68 | 1,52% | 1.621.597,00 |
| 05.05.2026 | 199,00 | 199,26 | 194,84 | 196,69 | -0,92% | 1.856.715,00 |
| 04.05.2026 | 199,96 | 200,54 | 197,21 | 198,51 | -1,09% | 1.699.739,00 |
| 01.05.2026 | 201,04 | 201,58 | 198,73 | 200,70 | -0,12% | 1.206.369,00 |
| 30.04.2026 | 194,76 | 201,33 | 194,63 | 200,94 | 3,28% | 3.228.762,00 |
| 29.04.2026 | 193,96 | 195,28 | 192,27 | 194,56 | -0,01% | 1.930.966,00 |
| 28.04.2026 | 194,97 | 195,73 | 191,56 | 194,58 | -0,90% | 2.935.328,00 |
| 27.04.2026 | 199,04 | 200,45 | 194,25 | 196,34 | -1,83% | 1.942.989,00 |
| 24.04.2026 | 201,93 | 208,14 | 199,35 | 200,00 | 0,00% | 4.557.458,00 |
| 23.04.2026 | 201,20 | 203,23 | 198,05 | 200,00 | -0,43% | 2.716.695,00 |
| 22.04.2026 | 202,85 | 203,82 | 199,89 | 200,86 | -0,20% | 1.959.556,00 |
| 21.04.2026 | 203,94 | 204,94 | 201,16 | 201,27 | -1,29% | 2.079.412,00 |
| 20.04.2026 | 203,84 | 204,60 | 202,34 | 203,91 | 0,14% | 1.547.997,00 |
| 17.04.2026 | 199,46 | 204,21 | 199,22 | 203,62 | 2,30% | 2.061.505,00 |
| 16.04.2026 | 196,28 | 199,05 | 196,28 | 199,05 | 1,72% | 1.417.050,00 |
| 15.04.2026 | 195,24 | 195,97 | 193,02 | 195,69 | -0,05% | 1.634.090,00 |
| 14.04.2026 | 192,33 | 196,41 | 191,79 | 195,79 | 2,05% | 1.764.384,00 |
| 13.04.2026 | 188,24 | 191,90 | 187,88 | 191,85 | 1,58% | 1.558.471,00 |
| 10.04.2026 | 188,21 | 189,37 | 187,74 | 188,87 | 0,38% | 1.314.235,00 |
| 09.04.2026 | 185,72 | 190,08 | 185,41 | 188,15 | 1,36% | 2.745.683,00 |
| 08.04.2026 | 186,39 | 186,45 | 182,30 | 185,63 | 1,76% | 3.997.824,00 |
| 07.04.2026 | 181,00 | 182,86 | 179,20 | 182,42 | 0,24% | 1.252.670,00 |
| 06.04.2026 | 181,59 | 183,00 | 180,48 | 181,99 | 0,17% | 1.281.616,00 |
| 02.04.2026 | 179,51 | 182,71 | 179,20 | 181,69 | 0,69% | 1.693.920,00 |
| 01.04.2026 | 180,91 | 182,72 | 179,51 | 180,45 | 0,13% | 1.719.566,00 |
| 31.03.2026 | 177,11 | 181,97 | 176,55 | 180,21 | 2,87% | 2.977.002,00 |
| 30.03.2026 | 177,47 | 178,70 | 174,15 | 175,18 | -0,14% | 2.360.329,00 |
| 27.03.2026 | 173,94 | 176,46 | 173,50 | 175,42 | 0,38% | 1.411.684,00 |
| 26.03.2026 | 175,19 | 177,35 | 174,41 | 174,75 | -0,95% | 1.131.960,00 |
| 25.03.2026 | 176,08 | 178,09 | 174,84 | 176,43 | 0,98% | 1.265.561,00 |
| 24.03.2026 | 175,32 | 178,77 | 174,61 | 174,71 | -1,00% | 1.424.292,00 |
| 23.03.2026 | 176,33 | 177,96 | 175,24 | 176,47 | 1,83% | 1.526.052,00 |
| 20.03.2026 | 179,86 | 180,27 | 173,08 | 173,30 | -3,64% | 2.983.328,00 |
| 19.03.2026 | 178,20 | 179,90 | 176,71 | 179,85 | 0,51% | 1.436.447,00 |
| 18.03.2026 | 180,02 | 181,41 | 178,71 | 178,94 | -0,80% | 1.246.029,00 |
| 17.03.2026 | 182,75 | 182,75 | 179,81 | 180,39 | -0,47% | 1.570.333,00 |
| 16.03.2026 | 181,94 | 182,95 | 180,86 | 181,25 | 0,91% | 1.868.169,00 |
| 13.03.2026 | 180,14 | 181,88 | 179,24 | 179,61 | -0,44% | 1.576.656,00 |
| 12.03.2026 | 179,49 | 181,24 | 178,21 | 180,40 | -0,11% | 1.878.266,00 |
| 11.03.2026 | 179,40 | 183,52 | 179,40 | 180,59 | -0,15% | 2.865.773,00 |
| 10.03.2026 | 179,63 | 183,13 | 179,51 | 180,86 | 0,67% | 1.769.031,00 |