139,950€
-2,62%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 142,36 | 143,94 | 139,20 | 139,20 | -3,15% | 429,00 |
| 01.09.2025 | 143,84 | 143,84 | 142,02 | 143,72 | 1,17% | 161,00 |
| 29.08.2025 | 144,90 | 144,90 | 142,06 | 142,06 | -2,08% | 80,00 |
| 28.08.2025 | 145,62 | 146,52 | 144,94 | 145,08 | -0,59% | 69,00 |
| 27.08.2025 | 145,00 | 145,94 | 144,24 | 145,94 | 1,18% | 89,00 |
| 26.08.2025 | 141,68 | 144,98 | 141,02 | 144,24 | 1,31% | 743,00 |
| 25.08.2025 | 143,02 | 143,70 | 141,86 | 142,38 | 0,24% | 121,00 |
| 22.08.2025 | 141,88 | 142,04 | 141,54 | 142,04 | 1,04% | 119,00 |
| 21.08.2025 | 142,24 | 142,24 | 140,04 | 140,58 | -1,11% | 205,00 |
| 20.08.2025 | 143,58 | 143,58 | 142,16 | 142,16 | -0,20% | 206,00 |
| 19.08.2025 | 142,12 | 142,44 | 140,40 | 142,44 | 0,58% | 53,00 |
| 18.08.2025 | 141,54 | 142,90 | 141,54 | 141,62 | -0,85% | 132,00 |
| 15.08.2025 | 144,06 | 144,30 | 142,56 | 142,84 | -0,07% | 319,00 |
| 14.08.2025 | 143,24 | 145,06 | 141,10 | 142,94 | -1,11% | 438,00 |
| 13.08.2025 | 144,38 | 144,54 | 144,38 | 144,54 | 0,06% | 7,00 |
| 12.08.2025 | 145,52 | 145,74 | 143,46 | 144,46 | -1,37% | 242,00 |
| 11.08.2025 | 146,48 | 147,18 | 145,06 | 146,46 | 0,10% | 182,00 |
| 08.08.2025 | 146,50 | 146,62 | 146,32 | 146,32 | -0,10% | 67,00 |
| 07.08.2025 | 145,98 | 146,68 | 145,64 | 146,46 | 0,01% | 27,00 |
| 06.08.2025 | 150,00 | 150,00 | 146,44 | 146,44 | -1,31% | 359,00 |
| 05.08.2025 | 150,64 | 150,64 | 148,38 | 148,38 | -1,16% | 138,00 |
| 04.08.2025 | 148,88 | 150,12 | 148,88 | 150,12 | 0,29% | 24,00 |
| 01.08.2025 | 154,96 | 155,02 | 148,36 | 149,68 | -3,07% | 385,00 |
| 31.07.2025 | 156,04 | 157,14 | 154,40 | 154,42 | -0,55% | 263,00 |
| 30.07.2025 | 153,48 | 156,78 | 153,48 | 155,28 | 1,37% | 63,00 |
| 29.07.2025 | 151,56 | 153,64 | 151,36 | 153,18 | 0,78% | 134,00 |
| 28.07.2025 | 153,08 | 154,12 | 152,00 | 152,00 | -0,54% | 413,00 |
| 25.07.2025 | 153,42 | 154,56 | 149,58 | 152,82 | 0,18% | 317,00 |
| 24.07.2025 | 153,86 | 153,90 | 151,24 | 152,54 | -0,01% | 215,00 |
| 23.07.2025 | 154,04 | 154,54 | 151,76 | 152,56 | 0,90% | 66,00 |
| 22.07.2025 | 150,78 | 151,34 | 150,78 | 151,20 | -0,87% | 306,00 |
| 21.07.2025 | 152,60 | 154,04 | 152,52 | 152,52 | -0,08% | 696,00 |
| 18.07.2025 | 151,76 | 152,68 | 151,18 | 152,64 | 0,39% | 194,00 |
| 17.07.2025 | 150,08 | 152,04 | 149,48 | 152,04 | 3,87% | 224,00 |
| 16.07.2025 | 146,26 | 148,98 | 146,20 | 146,38 | -0,87% | 201,00 |
| 15.07.2025 | 146,98 | 148,06 | 145,40 | 147,66 | 0,45% | 160,00 |
| 14.07.2025 | 144,12 | 147,00 | 142,98 | 147,00 | 2,08% | 156,00 |
| 11.07.2025 | 145,70 | 145,70 | 143,64 | 144,00 | -1,37% | 17,00 |
| 10.07.2025 | 145,00 | 146,80 | 145,00 | 146,00 | 0,18% | 285,00 |
| 09.07.2025 | 144,90 | 145,74 | 144,90 | 145,74 | -0,07% | 25,00 |
| 08.07.2025 | 146,74 | 146,74 | 145,00 | 145,84 | -0,45% | 60,00 |
| 07.07.2025 | 145,32 | 147,92 | 145,04 | 146,50 | 0,56% | 451,00 |
| 04.07.2025 | 146,16 | 146,17 | 145,50 | 145,69 | -0,82% | - |
| 03.07.2025 | 147,24 | 147,24 | 146,90 | 146,90 | 0,96% | 7,00 |
| 02.07.2025 | 145,06 | 146,36 | 144,40 | 145,50 | 0,18% | 13,00 |
| 01.07.2025 | 148,54 | 148,54 | 145,24 | 145,24 | -1,01% | 87,00 |
| 30.06.2025 | 146,12 | 147,54 | 145,86 | 146,72 | 0,40% | 138,00 |
| 27.06.2025 | 144,20 | 146,14 | 143,20 | 146,14 | 0,86% | 200,00 |
| 26.06.2025 | 147,76 | 147,76 | 141,28 | 144,90 | -2,15% | 493,00 |
| 25.06.2025 | 153,96 | 153,96 | 148,08 | 148,08 | -3,06% | 128,00 |
| 24.06.2025 | 153,16 | 154,02 | 152,76 | 152,76 | -0,09% | 714,00 |
| 23.06.2025 | 151,38 | 153,92 | 151,28 | 152,90 | -0,39% | 51,00 |
| 20.06.2025 | 153,96 | 154,54 | 153,34 | 153,50 | 0,56% | 75,00 |
| 19.06.2025 | 152,68 | 152,68 | 152,64 | 152,64 | -0,81% | 9,00 |
| 18.06.2025 | 153,80 | 153,88 | 152,44 | 153,88 | 0,63% | 306,00 |
| 17.06.2025 | 150,96 | 152,92 | 150,42 | 152,92 | 0,18% | 617,00 |
| 16.06.2025 | 150,48 | 153,00 | 150,48 | 152,64 | 1,15% | 691,00 |
| 13.06.2025 | 151,04 | 151,04 | 150,90 | 150,90 | -0,74% | 16,00 |
| 12.06.2025 | 151,02 | 152,98 | 151,02 | 152,02 | -0,72% | 96,00 |
| 11.06.2025 | 154,52 | 155,84 | 153,12 | 153,12 | -0,22% | 87,00 |
| 10.06.2025 | 153,80 | 154,84 | 153,46 | 153,46 | -1,53% | 58,00 |
| 09.06.2025 | 155,48 | 155,84 | 153,98 | 155,84 | 0,10% | 151,00 |
| 06.06.2025 | 155,24 | 155,82 | 154,88 | 155,68 | 0,99% | 117,00 |
| 05.06.2025 | 155,04 | 155,04 | 154,16 | 154,16 | -0,63% | 29,00 |
| 04.06.2025 | 151,76 | 155,14 | 151,76 | 155,14 | 2,17% | 460,00 |
| 03.06.2025 | 151,36 | 151,98 | 149,64 | 151,84 | 0,98% | 59,00 |
| 02.06.2025 | 151,06 | 151,06 | 147,72 | 150,36 | -0,29% | 217,00 |
| 30.05.2025 | 153,14 | 153,14 | 150,80 | 150,80 | -1,21% | 43,00 |
| 29.05.2025 | 150,88 | 153,38 | 150,88 | 152,64 | 1,42% | 51,00 |
| 28.05.2025 | 149,94 | 151,50 | 149,82 | 150,50 | -0,45% | 78,00 |
| 27.05.2025 | 150,34 | 151,80 | 150,22 | 151,18 | 0,15% | 109,00 |
| 26.05.2025 | 149,42 | 150,96 | 149,06 | 150,96 | 1,70% | 198,00 |
| 23.05.2025 | 149,04 | 149,20 | 147,00 | 148,44 | -1,05% | 814,00 |
| 22.05.2025 | 147,02 | 150,02 | 147,02 | 150,02 | 0,87% | 74,00 |
| 21.05.2025 | 150,24 | 150,24 | 148,72 | 148,72 | -1,09% | 42,00 |
| 20.05.2025 | 152,30 | 152,60 | 150,36 | 150,36 | -0,05% | 163,00 |
| 19.05.2025 | 151,92 | 151,92 | 147,84 | 150,44 | 0,04% | 369,00 |
| 16.05.2025 | 150,84 | 150,84 | 149,46 | 150,38 | 1,57% | 29,00 |
| 15.05.2025 | 147,72 | 148,72 | 147,02 | 148,06 | -0,09% | 35,00 |
| 14.05.2025 | 148,00 | 148,20 | 147,46 | 148,20 | -0,39% | 54,00 |
| 13.05.2025 | 150,18 | 150,24 | 147,50 | 148,78 | -1,82% | 305,00 |
| 12.05.2025 | 150,76 | 154,34 | 149,84 | 151,54 | 2,07% | 216,00 |
| 09.05.2025 | 149,22 | 149,22 | 148,46 | 148,46 | -0,51% | 30,00 |
| 08.05.2025 | 149,62 | 150,84 | 147,78 | 149,22 | 0,48% | 771,00 |
| 07.05.2025 | 148,12 | 148,50 | 146,28 | 148,50 | 1,14% | 106,00 |
| 06.05.2025 | 147,58 | 147,58 | 145,18 | 146,82 | -0,74% | 146,00 |
| 05.05.2025 | 145,50 | 148,00 | 143,80 | 147,92 | 1,90% | 313,00 |
| 02.05.2025 | 143,48 | 145,60 | 141,98 | 145,16 | 2,63% | 184,00 |
| 30.04.2025 | 140,90 | 141,44 | 140,76 | 141,44 | 0,55% | 119,00 |
| 29.04.2025 | 140,91 | 141,81 | 139,33 | 140,66 | 0,44% | - |
| 28.04.2025 | 140,62 | 141,60 | 139,98 | 140,04 | -0,78% | 137,00 |
| 25.04.2025 | 136,44 | 143,38 | 136,44 | 141,14 | 5,58% | 319,00 |
| 24.04.2025 | 131,94 | 133,68 | 131,94 | 133,68 | -0,67% | 91,00 |
| 23.04.2025 | 132,74 | 136,46 | 132,00 | 134,58 | 4,75% | 502,00 |
| 22.04.2025 | 126,92 | 128,76 | 125,66 | 128,48 | -3,24% | 221,00 |
| 17.04.2025 | 131,16 | 132,80 | 128,86 | 132,78 | 2,20% | 111,00 |
| 16.04.2025 | 128,38 | 130,04 | 127,66 | 129,92 | 0,37% | 64,00 |
| 15.04.2025 | 129,96 | 130,64 | 128,00 | 129,44 | -0,02% | 117,00 |
| 14.04.2025 | 128,74 | 130,10 | 127,66 | 129,46 | 1,43% | 159,00 |
| 11.04.2025 | 127,60 | 127,64 | 124,00 | 127,64 | 1,64% | 301,00 |