155,140€
0,51%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 153,52 | 155,54 | 153,52 | 155,06 | 1,04% | - |
| 05.06.2025 | 153,44 | 154,92 | 152,78 | 153,46 | -0,26% | 46,00 |
| 04.06.2025 | 152,20 | 153,86 | 151,78 | 153,86 | 0,76% | - |
| 03.06.2025 | 150,02 | 152,70 | 150,02 | 152,70 | 1,34% | - |
| 02.06.2025 | 149,34 | 150,68 | 148,46 | 150,68 | -0,09% | - |
| 30.05.2025 | 151,48 | 151,48 | 150,24 | 150,82 | 0,04% | - |
| 29.05.2025 | 151,50 | 152,78 | 150,00 | 150,76 | 0,57% | - |
| 28.05.2025 | 149,88 | 150,24 | 149,34 | 149,90 | -0,43% | - |
| 27.05.2025 | 149,22 | 151,42 | 148,52 | 150,54 | 0,71% | - |
| 26.05.2025 | 148,52 | 149,58 | 148,52 | 149,48 | 1,15% | - |
| 23.05.2025 | 147,46 | 148,50 | 146,76 | 147,78 | -0,77% | 30,00 |
| 22.05.2025 | 147,02 | 149,34 | 147,02 | 148,92 | 1,02% | 50,00 |
| 21.05.2025 | 148,82 | 149,44 | 147,42 | 147,42 | -2,09% | - |
| 20.05.2025 | 150,78 | 151,12 | 149,72 | 150,56 | -0,67% | - |
| 19.05.2025 | 150,16 | 151,98 | 149,76 | 151,58 | -0,22% | - |
| 16.05.2025 | 148,92 | 151,92 | 148,92 | 151,92 | 1,48% | - |
| 15.05.2025 | 147,02 | 149,70 | 147,02 | 149,70 | 1,09% | - |
| 14.05.2025 | 147,54 | 148,08 | 147,22 | 148,08 | 0,20% | - |
| 13.05.2025 | 148,36 | 149,10 | 147,20 | 147,78 | -1,48% | 6,00 |
| 12.05.2025 | 149,28 | 151,02 | 149,28 | 150,00 | 1,42% | - |
| 09.05.2025 | 148,02 | 148,32 | 147,54 | 147,90 | -0,46% | 25,00 |
| 08.05.2025 | 147,92 | 149,48 | 147,92 | 148,58 | 0,66% | - |
| 07.05.2025 | 146,68 | 147,60 | 146,68 | 147,60 | 0,81% | - |
| 06.05.2025 | 147,64 | 147,64 | 145,62 | 146,42 | -0,58% | 10,00 |
| 05.05.2025 | 144,28 | 147,62 | 144,28 | 147,28 | 1,28% | 15,00 |
| 02.05.2025 | 142,08 | 145,44 | 141,88 | 145,42 | 2,67% | 1,00 |
| 30.04.2025 | 139,54 | 141,64 | 137,82 | 141,64 | 0,93% | 410,00 |
| 29.04.2025 | 140,22 | 141,28 | 139,96 | 140,34 | 0,01% | - |
| 28.04.2025 | 139,32 | 140,46 | 139,32 | 140,32 | -0,31% | - |
| 25.04.2025 | 136,36 | 143,66 | 136,36 | 140,76 | 4,28% | - |
| 24.04.2025 | 132,44 | 135,80 | 132,38 | 134,98 | 0,90% | - |
| 23.04.2025 | 131,72 | 135,70 | 131,72 | 133,78 | 2,72% | - |
| 22.04.2025 | 125,78 | 130,24 | 125,78 | 130,24 | -1,82% | - |
| 17.04.2025 | 131,02 | 133,10 | 131,02 | 132,66 | 2,54% | - |
| 16.04.2025 | 128,00 | 130,50 | 128,00 | 129,38 | 0,06% | 50,00 |
| 15.04.2025 | 128,06 | 129,30 | 128,06 | 129,30 | 0,08% | 50,00 |
| 14.04.2025 | 127,66 | 129,78 | 127,66 | 129,20 | 1,16% | - |
| 11.04.2025 | 126,84 | 128,34 | 123,84 | 127,72 | 1,09% | - |
| 10.04.2025 | 132,08 | 132,08 | 124,34 | 126,34 | -4,62% | - |
| 09.04.2025 | 120,30 | 132,46 | 119,90 | 132,46 | 7,20% | 47,00 |
| 08.04.2025 | 125,94 | 129,86 | 123,56 | 123,56 | -0,83% | 53,00 |
| 07.04.2025 | 121,00 | 125,40 | 120,02 | 124,60 | -0,59% | - |
| 04.04.2025 | 126,42 | 127,24 | 122,80 | 125,34 | -1,68% | 112,00 |
| 03.04.2025 | 132,08 | 132,08 | 126,20 | 127,48 | -7,04% | - |
| 02.04.2025 | 134,48 | 137,14 | 132,84 | 137,14 | 1,39% | - |
| 01.04.2025 | 131,52 | 135,26 | 131,52 | 135,26 | 2,14% | - |
| 31.03.2025 | 129,88 | 132,42 | 129,28 | 132,42 | 1,24% | - |
| 28.03.2025 | 133,82 | 133,82 | 129,22 | 130,80 | -2,29% | 65,00 |
| 27.03.2025 | 138,50 | 138,50 | 133,86 | 133,86 | -3,32% | - |
| 26.03.2025 | 139,80 | 140,94 | 137,18 | 138,46 | -0,97% | - |
| 25.03.2025 | 143,52 | 143,52 | 139,82 | 139,82 | -2,58% | - |
| 24.03.2025 | 140,18 | 143,52 | 140,18 | 143,52 | 3,53% | 107,00 |
| 21.03.2025 | 139,24 | 139,24 | 137,16 | 138,62 | -0,29% | - |
| 20.03.2025 | 138,60 | 139,48 | 138,16 | 139,02 | 0,59% | - |
| 19.03.2025 | 135,76 | 139,16 | 135,76 | 138,20 | 2,10% | - |
| 18.03.2025 | 138,48 | 138,48 | 135,36 | 135,36 | -2,38% | - |
| 17.03.2025 | 135,54 | 139,64 | 135,54 | 138,66 | 1,94% | - |
| 14.03.2025 | 133,52 | 136,02 | 132,20 | 136,02 | 0,74% | 30,00 |
| 13.03.2025 | 138,88 | 139,08 | 135,02 | 135,02 | -2,71% | 25,00 |
| 12.03.2025 | 134,62 | 139,38 | 134,62 | 138,78 | 3,44% | 44,00 |
| 11.03.2025 | 133,98 | 135,58 | 133,98 | 134,16 | 0,09% | 72,00 |
| 10.03.2025 | 136,54 | 136,56 | 133,14 | 134,04 | -2,26% | 10,00 |
| 07.03.2025 | 136,56 | 137,14 | 132,92 | 137,14 | -0,42% | 160,00 |
| 06.03.2025 | 144,88 | 145,40 | 137,72 | 137,72 | -5,27% | 223,00 |
| 05.03.2025 | 146,36 | 146,76 | 144,40 | 145,38 | -0,78% | 28,00 |
| 04.03.2025 | 147,58 | 147,58 | 144,06 | 146,52 | -0,56% | - |
| 03.03.2025 | 149,64 | 149,84 | 147,34 | 147,34 | -1,80% | 79,00 |
| 28.02.2025 | 150,62 | 150,62 | 149,52 | 150,04 | -0,42% | 10,00 |
| 27.02.2025 | 152,40 | 154,30 | 150,68 | 150,68 | -0,55% | - |
| 26.02.2025 | 150,32 | 152,40 | 150,32 | 151,52 | 0,95% | - |
| 25.02.2025 | 151,70 | 152,44 | 150,02 | 150,10 | -1,30% | - |
| 24.02.2025 | 158,02 | 158,54 | 151,40 | 152,08 | -3,78% | 20,00 |
| 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 |