192,840$
-0,24%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 174,88 | 179,81 | 172,91 | 179,65 | 1,96% | 2.002.280,00 |
| 06.03.2026 | 179,13 | 182,13 | 175,98 | 176,19 | -1,98% | 2.729.413,00 |
| 05.03.2026 | 180,66 | 181,75 | 177,74 | 179,75 | -1,57% | 2.948.661,00 |
| 04.03.2026 | 178,08 | 183,18 | 177,04 | 182,62 | 2,52% | 1.814.158,00 |
| 03.03.2026 | 175,65 | 179,13 | 174,62 | 178,13 | -0,31% | 1.423.125,00 |
| 02.03.2026 | 175,63 | 178,99 | 173,79 | 178,69 | 0,84% | 1.502.581,00 |
| 27.02.2026 | 174,47 | 177,87 | 174,28 | 177,20 | 0,47% | 2.901.683,00 |
| 26.02.2026 | 179,80 | 180,49 | 174,78 | 176,37 | -1,79% | 1.500.910,00 |
| 25.02.2026 | 178,69 | 180,21 | 178,06 | 179,59 | 0,76% | 1.936.203,00 |
| 24.02.2026 | 176,14 | 178,52 | 174,47 | 178,24 | 1,22% | 1.370.231,00 |
| 23.02.2026 | 175,01 | 177,01 | 174,12 | 176,09 | 0,23% | 1.564.801,00 |
| 20.02.2026 | 175,75 | 177,00 | 174,71 | 175,68 | -0,69% | 1.377.688,00 |
| 19.02.2026 | 175,77 | 177,53 | 175,77 | 176,90 | 0,50% | 1.275.120,00 |
| 18.02.2026 | 179,74 | 179,98 | 175,22 | 176,02 | -2,15% | 1.730.718,00 |
| 17.02.2026 | 181,00 | 182,55 | 178,49 | 179,89 | -0,60% | 1.635.862,00 |
| 13.02.2026 | 181,50 | 182,00 | 178,99 | 180,97 | 0,37% | 2.374.889,00 |
| 12.02.2026 | 177,75 | 184,79 | 176,99 | 180,31 | 3,29% | 4.556.522,00 |
| 11.02.2026 | 171,59 | 174,65 | 171,27 | 174,57 | 1,18% | 1.534.563,00 |
| 10.02.2026 | 171,30 | 173,48 | 168,64 | 172,53 | 0,23% | 2.135.126,00 |
| 09.02.2026 | 169,66 | 173,13 | 167,79 | 172,13 | 0,30% | 2.221.422,00 |
| 06.02.2026 | 167,62 | 173,90 | 166,76 | 171,62 | 4,23% | 3.399.833,00 |
| 05.02.2026 | 166,90 | 168,00 | 162,61 | 164,65 | -1,28% | 2.357.542,00 |
| 04.02.2026 | 165,75 | 167,39 | 164,46 | 166,79 | 1,42% | 2.015.202,00 |
| 03.02.2026 | 165,61 | 167,35 | 162,37 | 164,45 | -0,40% | 1.961.094,00 |
| 02.02.2026 | 165,27 | 167,40 | 164,17 | 165,11 | -0,51% | 1.827.924,00 |
| 30.01.2026 | 166,74 | 167,37 | 163,82 | 165,95 | -0,89% | 2.089.551,00 |
| 29.01.2026 | 164,50 | 168,40 | 163,34 | 167,44 | 2,59% | 2.287.187,00 |
| 28.01.2026 | 163,50 | 164,92 | 162,50 | 163,21 | 0,03% | 1.381.956,00 |
| 27.01.2026 | 161,63 | 165,23 | 160,00 | 163,16 | 0,98% | 1.583.905,00 |
| 26.01.2026 | 159,60 | 163,41 | 159,60 | 161,57 | 1,80% | 2.193.708,00 |
| 22.01.2026 | 159,50 | 160,47 | 158,19 | 158,71 | -0,18% | 1.623.234,00 |
| 21.01.2026 | 161,00 | 161,50 | 157,63 | 159,00 | -0,39% | 1.656.431,00 |
| 20.01.2026 | 162,30 | 163,70 | 158,61 | 159,62 | -2,43% | 2.348.096,00 |
| 16.01.2026 | 160,51 | 165,21 | 159,53 | 163,60 | 1,89% | 2.586.137,00 |
| 15.01.2026 | 161,65 | 163,76 | 160,22 | 160,57 | 0,82% | 1.949.999,00 |
| 14.01.2026 | 159,50 | 160,30 | 157,26 | 159,26 | -0,90% | 1.991.361,00 |
| 13.01.2026 | 158,88 | 161,09 | 157,47 | 160,71 | 1,80% | 1.455.498,00 |
| 12.01.2026 | 157,63 | 160,25 | 156,00 | 157,87 | -0,43% | 1.787.765,00 |
| 09.01.2026 | 153,50 | 159,49 | 153,48 | 158,55 | 3,67% | 1.956.515,00 |
| 08.01.2026 | 152,30 | 153,70 | 151,50 | 152,93 | -1,25% | 2.159.134,00 |
| 07.01.2026 | 157,63 | 158,45 | 154,86 | 154,87 | -1,22% | 2.135.685,00 |
| 06.01.2026 | 156,22 | 158,91 | 155,38 | 156,78 | 0,65% | 2.370.674,00 |
| 05.01.2026 | 155,03 | 156,46 | 151,86 | 155,77 | 0,48% | 2.193.993,00 |
| 02.01.2026 | 154,81 | 155,98 | 153,90 | 155,03 | 0,21% | 2.128.850,00 |
| 31.12.2025 | 156,71 | 156,71 | 154,41 | 154,71 | -1,07% | 1.369.956,00 |
| 30.12.2025 | 156,00 | 156,64 | 155,29 | 156,39 | 0,48% | 1.073.729,00 |
| 29.12.2025 | 155,13 | 156,53 | 155,13 | 155,65 | 0,41% | 1.244.436,00 |
| 26.12.2025 | 154,41 | 155,46 | 154,38 | 155,01 | -0,12% | 714.378,00 |
| 24.12.2025 | 154,04 | 155,37 | 153,26 | 155,19 | 0,85% | 498.406,00 |
| 23.12.2025 | 153,30 | 154,03 | 151,62 | 153,88 | 0,24% | 1.696.458,00 |
| 22.12.2025 | 150,47 | 154,26 | 149,95 | 153,51 | 2,35% | 2.406.725,00 |
| 19.12.2025 | 148,15 | 151,68 | 148,15 | 149,99 | 1,39% | 5.120.109,00 |
| 18.12.2025 | 150,98 | 151,96 | 146,23 | 147,93 | -0,31% | 2.498.322,00 |