157,980€
-3,17%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 163,14 | 163,14 | 158,06 | 158,06 | -3,13% | 200,00 |
| 20.02.2025 | 161,58 | 163,44 | 160,58 | 163,16 | 0,32% | - |
| 19.02.2025 | 157,76 | 162,64 | 157,76 | 162,64 | 2,81% | - |
| 18.02.2025 | 155,60 | 160,00 | 155,60 | 158,20 | 1,81% | - |
| 17.02.2025 | 155,98 | 155,98 | 155,16 | 155,38 | -0,50% | - |
| 14.02.2025 | 156,06 | 156,98 | 151,36 | 156,16 | -0,65% | - |
| 13.02.2025 | 156,02 | 157,38 | 156,02 | 157,18 | 0,55% | - |
| 12.02.2025 | 159,10 | 159,10 | 156,28 | 156,32 | -1,85% | 19,00 |
| 11.02.2025 | 161,02 | 161,60 | 159,26 | 159,26 | -1,01% | 385,00 |
| 10.02.2025 | 163,02 | 163,02 | 160,88 | 160,88 | -0,91% | - |
| 07.02.2025 | 161,14 | 162,36 | 160,88 | 162,36 | 0,50% | 8,00 |
| 06.02.2025 | 160,42 | 161,68 | 160,42 | 161,56 | 0,76% | - |
| 05.02.2025 | 156,10 | 160,34 | 156,10 | 160,34 | 1,98% | - |
| 04.02.2025 | 155,70 | 157,32 | 155,02 | 157,22 | 0,52% | - |
| 03.02.2025 | 157,02 | 158,60 | 155,94 | 156,40 | -1,05% | 270,00 |
| 31.01.2025 | 157,48 | 160,84 | 157,48 | 158,06 | 0,20% | 232,00 |
| 30.01.2025 | 154,76 | 157,74 | 154,76 | 157,74 | 1,38% | 40,00 |
| 29.01.2025 | 154,52 | 157,38 | 154,12 | 155,60 | 0,34% | - |
| 28.01.2025 | 157,02 | 157,02 | 149,84 | 155,08 | -1,08% | 20,00 |
| 27.01.2025 | 172,00 | 172,00 | 148,92 | 156,78 | -10,47% | 137,00 |
| 24.01.2025 | 175,12 | 175,12 | 175,12 | 175,12 | 0,34% | - |
| 23.01.2025 | 174,52 | 174,52 | 174,52 | 174,52 | -0,67% | 90,00 |
| 22.01.2025 | 178,40 | 180,50 | 175,70 | 175,70 | -0,03% | 225,00 |
| 21.01.2025 | 172,00 | 175,76 | 172,00 | 175,76 | 1,69% | 91,00 |
| 20.01.2025 | 172,86 | 172,86 | 172,84 | 172,84 | -1,69% | 35,00 |
| 17.01.2025 | 174,36 | 175,84 | 174,36 | 175,82 | 1,35% | 105,00 |
| 16.01.2025 | 169,40 | 173,48 | 169,34 | 173,48 | 2,38% | 142,00 |
| 15.01.2025 | 168,50 | 173,00 | 168,50 | 169,44 | 0,52% | 32,00 |
| 14.01.2025 | 166,94 | 168,72 | 166,94 | 168,56 | 0,51% | - |
| 13.01.2025 | 170,26 | 170,26 | 166,40 | 167,70 | -0,45% | 70,00 |
| 10.01.2025 | 176,46 | 176,66 | 168,46 | 168,46 | -3,47% | 510,00 |
| 09.01.2025 | 174,52 | 174,62 | 174,52 | 174,52 | -0,27% | - |
| 08.01.2025 | 173,20 | 176,02 | 173,20 | 175,00 | 1,03% | 14,00 |
| 07.01.2025 | 173,54 | 176,98 | 172,52 | 173,22 | 0,27% | 445,00 |
| 06.01.2025 | 175,58 | 177,00 | 172,76 | 172,76 | -1,91% | 125,00 |
| 03.01.2025 | 171,54 | 176,12 | 171,52 | 176,12 | 2,68% | - |
| 02.01.2025 | 170,00 | 173,48 | 170,00 | 171,52 | 1,48% | 20,00 |
| 30.12.2024 | 170,02 | 170,02 | 169,02 | 169,02 | -0,80% | - |
| 27.12.2024 | 171,44 | 171,44 | 170,26 | 170,38 | -0,50% | - |
| 23.12.2024 | 170,78 | 171,32 | 169,64 | 171,24 | 0,13% | - |
| 20.12.2024 | 169,52 | 173,20 | 169,20 | 171,02 | 0,41% | - |
| 19.12.2024 | 169,80 | 172,36 | 169,80 | 170,32 | -0,19% | 7,00 |
| 18.12.2024 | 175,46 | 176,24 | 170,64 | 170,64 | -3,18% | - |
| 17.12.2024 | 175,76 | 176,52 | 175,76 | 176,24 | 0,30% | - |
| 16.12.2024 | 174,98 | 178,06 | 174,98 | 175,72 | -0,33% | 50,00 |
| 13.12.2024 | 176,82 | 177,78 | 176,30 | 176,30 | -0,91% | 8,00 |
| 12.12.2024 | 176,62 | 177,92 | 176,62 | 177,92 | 0,18% | 1,00 |
| 11.12.2024 | 176,10 | 177,98 | 176,10 | 177,60 | 0,14% | 22,00 |
| 10.12.2024 | 177,32 | 178,84 | 177,32 | 177,36 | -2,56% | 154,00 |
| 09.12.2024 | 181,68 | 182,02 | 181,68 | 182,02 | 0,47% | - |
| 06.12.2024 | 179,72 | 181,16 | 179,54 | 181,16 | 0,82% | - |
| 05.12.2024 | 181,02 | 181,02 | 179,68 | 179,68 | -0,97% | 4,00 |
| 04.12.2024 | 181,26 | 183,66 | 181,26 | 181,44 | -0,08% | 8,00 |
| 03.12.2024 | 182,16 | 182,20 | 181,58 | 181,58 | -0,83% | - |
| 02.12.2024 | 185,76 | 187,22 | 183,10 | 183,10 | -2,21% | 109,00 |
| 29.11.2024 | 182,94 | 187,50 | 182,94 | 187,24 | 1,71% | 35,00 |
| 28.11.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 0,04% | - |
| 27.11.2024 | 184,02 | 184,02 | 184,02 | 184,02 | -0,30% | - |
| 26.11.2024 | 182,34 | 184,58 | 182,34 | 184,58 | 1,06% | 5,00 |
| 25.11.2024 | 180,34 | 182,64 | 180,34 | 182,64 | 3,04% | - |
| 22.11.2024 | 177,26 | 177,26 | 177,26 | 177,26 | -0,79% | - |
| 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 |