180,270€
0,89%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 179,05 | 180,95 | 177,26 | 180,41 | 0,97% | - |
| 21.11.2024 | 174,68 | 178,68 | 174,68 | 178,68 | 1,87% | 20,00 |
| 20.11.2024 | 175,40 | 175,40 | 175,40 | 175,40 | -0,65% | - |
| 19.11.2024 | 171,50 | 176,54 | 171,50 | 176,54 | 2,51% | - |
| 18.11.2024 | 168,64 | 172,22 | 168,64 | 172,22 | 2,01% | 109,00 |
| 15.11.2024 | 166,28 | 168,82 | 166,28 | 168,82 | 0,37% | - |
| 14.11.2024 | 166,84 | 168,20 | 166,84 | 168,20 | -0,40% | - |
| 13.11.2024 | 167,94 | 170,20 | 167,94 | 168,88 | -0,75% | - |
| 12.11.2024 | 169,92 | 172,52 | 169,92 | 170,16 | -1,91% | 4,00 |
| 11.11.2024 | 168,48 | 173,48 | 168,48 | 173,48 | 3,31% | 10,00 |
| 08.11.2024 | 163,80 | 167,92 | 163,80 | 167,92 | 5,04% | - |
| 07.11.2024 | 159,86 | 159,86 | 159,86 | 159,86 | -1,19% | - |
| 06.11.2024 | 169,50 | 173,78 | 161,78 | 161,78 | -1,96% | 4,00 |
| 05.11.2024 | 161,34 | 165,02 | 161,34 | 165,02 | 2,37% | - |
| 04.11.2024 | 159,70 | 161,20 | 159,70 | 161,20 | -0,98% | - |
| 01.11.2024 | 163,42 | 163,42 | 162,80 | 162,80 | -1,69% | 111,00 |
| 31.10.2024 | 165,76 | 166,06 | 165,48 | 165,60 | -1,11% | 10,00 |
| 30.10.2024 | 168,00 | 169,20 | 167,46 | 167,46 | -0,86% | 320,00 |
| 29.10.2024 | 168,06 | 168,92 | 167,92 | 168,92 | -0,14% | 11,00 |
| 28.10.2024 | 166,72 | 169,16 | 166,72 | 169,16 | 3,53% | 80,00 |
| 25.10.2024 | 162,20 | 163,40 | 162,20 | 163,40 | 7,23% | 17,00 |
| 24.10.2024 | 152,02 | 152,38 | 152,02 | 152,38 | -1,27% | - |
| 23.10.2024 | 150,74 | 154,34 | 150,74 | 154,34 | 0,89% | 20,00 |
| 22.10.2024 | 150,62 | 152,98 | 150,62 | 152,98 | 1,43% | - |
| 21.10.2024 | 150,92 | 150,92 | 150,82 | 150,82 | 1,10% | 4,00 |
| 18.10.2024 | 149,18 | 149,18 | 149,18 | 149,18 | -1,18% | - |
| 17.10.2024 | 147,48 | 150,96 | 147,44 | 150,96 | 1,10% | 10,00 |
| 16.10.2024 | 146,90 | 149,38 | 146,90 | 149,32 | 0,84% | - |
| 15.10.2024 | 147,12 | 149,56 | 147,12 | 148,08 | -0,28% | - |
| 14.10.2024 | 146,34 | 148,50 | 146,34 | 148,50 | 1,31% | - |
| 11.10.2024 | 143,60 | 146,58 | 143,60 | 146,58 | 1,01% | - |
| 10.10.2024 | 143,60 | 145,50 | 143,60 | 145,12 | -0,07% | - |
| 09.10.2024 | 142,38 | 145,42 | 142,38 | 145,22 | 0,76% | - |
| 08.10.2024 | 140,74 | 144,28 | 140,74 | 144,12 | 1,15% | - |
| 07.10.2024 | 144,76 | 144,76 | 141,50 | 142,48 | -0,35% | 10,00 |
| 04.10.2024 | 141,24 | 143,22 | 141,24 | 142,98 | 0,25% | - |
| 03.10.2024 | 142,76 | 143,52 | 142,56 | 142,62 | -1,15% | - |
| 02.10.2024 | 142,70 | 144,28 | 142,70 | 144,28 | -0,22% | - |
| 01.10.2024 | 143,46 | 145,12 | 143,46 | 144,60 | -0,29% | - |
| 30.09.2024 | 142,56 | 145,02 | 142,04 | 145,02 | 0,42% | 613,00 |
| 27.09.2024 | 143,66 | 146,10 | 143,66 | 144,42 | -0,11% | 100,00 |
| 26.09.2024 | 144,90 | 146,84 | 144,40 | 144,58 | -1,04% | - |
| 25.09.2024 | 146,08 | 146,60 | 142,64 | 146,10 | 0,77% | 10,00 |
| 24.09.2024 | 143,14 | 146,06 | 143,14 | 144,98 | 0,30% | - |
| 23.09.2024 | 140,64 | 144,54 | 140,64 | 144,54 | 1,69% | - |
| 20.09.2024 | 140,54 | 142,96 | 140,54 | 142,14 | -0,03% | - |
| 19.09.2024 | 141,78 | 143,34 | 141,46 | 142,18 | -0,25% | 10,00 |
| 18.09.2024 | 140,22 | 142,54 | 140,22 | 142,54 | 0,73% | - |
| 17.09.2024 | 144,00 | 144,32 | 141,50 | 141,50 | -0,83% | 50,00 |
| 16.09.2024 | 141,60 | 142,68 | 141,60 | 142,68 | -0,64% | 35,00 |
| 13.09.2024 | 141,98 | 145,52 | 141,98 | 143,60 | -0,53% | 36,00 |
| 12.09.2024 | 142,42 | 144,62 | 142,42 | 144,36 | 0,71% | 5,00 |
| 11.09.2024 | 139,70 | 143,38 | 139,70 | 143,34 | 0,90% | - |
| 10.09.2024 | 133,32 | 142,06 | 133,32 | 142,06 | 5,35% | - |
| 09.09.2024 | 132,54 | 136,68 | 132,54 | 134,84 | 0,93% | 8,00 |
| 06.09.2024 | 133,34 | 134,36 | 132,50 | 133,60 | -0,79% | - |
| 05.09.2024 | 132,92 | 134,66 | 132,92 | 134,66 | 0,18% | - |
| 04.09.2024 | 133,34 | 135,28 | 132,92 | 134,42 | -0,43% | - |
| 03.09.2024 | 135,20 | 136,14 | 135,00 | 135,00 | -0,75% | - |
| 02.09.2024 | 136,12 | 136,34 | 136,02 | 136,02 | -0,82% | - |
| 30.08.2024 | 133,44 | 137,14 | 133,44 | 137,14 | 1,71% | - |
| 29.08.2024 | 133,50 | 135,36 | 133,50 | 134,84 | -0,18% | - |
| 28.08.2024 | 133,52 | 135,70 | 133,52 | 135,08 | 0,49% | - |
| 27.08.2024 | 133,14 | 134,58 | 133,14 | 134,42 | -0,12% | - |
| 26.08.2024 | 134,40 | 136,84 | 134,14 | 134,58 | -0,43% | - |
| 23.08.2024 | 134,06 | 135,50 | 134,06 | 135,16 | 0,18% | - |
| 22.08.2024 | 132,72 | 135,40 | 132,72 | 134,92 | 0,34% | 8,00 |
| 21.08.2024 | 132,52 | 134,50 | 132,52 | 134,46 | 0,55% | - |
| 20.08.2024 | 132,52 | 133,96 | 132,52 | 133,72 | 0,00% | 12,00 |
| 19.08.2024 | 133,72 | 135,52 | 133,72 | 133,72 | -1,08% | - |
| 16.08.2024 | 135,06 | 136,02 | 135,04 | 135,18 | -0,91% | - |
| 15.08.2024 | 135,94 | 137,46 | 135,46 | 136,42 | -0,84% | - |
| 14.08.2024 | 134,52 | 138,10 | 134,52 | 137,58 | 1,60% | - |
| 13.08.2024 | 134,52 | 135,42 | 134,52 | 135,42 | -0,31% | - |
| 12.08.2024 | 139,08 | 139,08 | 135,76 | 135,84 | 0,16% | 65,00 |
| 09.08.2024 | 135,34 | 138,98 | 135,34 | 135,62 | -0,28% | 5,00 |
| 08.08.2024 | 132,96 | 137,32 | 132,96 | 136,00 | -0,29% | 35,00 |
| 07.08.2024 | 135,22 | 136,40 | 135,22 | 136,40 | -0,15% | - |
| 06.08.2024 | 132,02 | 136,60 | 132,02 | 136,60 | 1,52% | 5,00 |
| 05.08.2024 | 134,00 | 134,64 | 134,00 | 134,56 | -2,45% | 41,00 |
| 02.08.2024 | 138,50 | 139,54 | 136,36 | 137,94 | -1,95% | 10,00 |
| 01.08.2024 | 136,58 | 141,00 | 136,58 | 140,68 | 1,78% | 200,00 |
| 31.07.2024 | 132,22 | 138,32 | 132,22 | 138,22 | 3,29% | 20,00 |
| 30.07.2024 | 134,40 | 135,26 | 133,22 | 133,82 | -0,13% | 28,00 |
| 29.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,34% | - |
| 26.07.2024 | 133,46 | 133,74 | 132,28 | 133,54 | -1,98% | - |
| 25.07.2024 | 138,30 | 139,78 | 136,24 | 136,24 | -2,41% | 470,00 |
| 24.07.2024 | 140,62 | 142,32 | 139,60 | 139,60 | -2,34% | - |
| 23.07.2024 | 141,02 | 144,04 | 141,02 | 142,94 | 0,38% | - |
| 22.07.2024 | 140,84 | 143,38 | 140,84 | 142,40 | 0,03% | - |
| 19.07.2024 | 140,38 | 142,72 | 140,38 | 142,36 | 0,52% | - |
| 18.07.2024 | 141,88 | 142,84 | 141,62 | 141,62 | -0,98% | - |
| 17.07.2024 | 147,08 | 147,46 | 142,76 | 143,02 | -3,90% | - |
| 16.07.2024 | 144,86 | 148,82 | 144,86 | 148,82 | 1,93% | - |
| 15.07.2024 | 145,10 | 146,00 | 144,14 | 146,00 | 0,81% | - |
| 12.07.2024 | 144,02 | 145,84 | 144,02 | 144,82 | -0,73% | 25,00 |
| 11.07.2024 | 141,98 | 145,88 | 141,98 | 145,88 | 1,67% | - |
| 10.07.2024 | 141,00 | 143,48 | 141,00 | 143,48 | 1,57% | - |
| 09.07.2024 | 140,38 | 141,76 | 140,38 | 141,26 | -0,39% | - |
| 08.07.2024 | 137,94 | 141,82 | 137,94 | 141,82 | 1,81% | 355,00 |