155,210€
0,96%
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 | 154,34 | 155,96 | 153,84 | 155,21 | 0,96% | - |
| 05.06.2025 | 154,17 | 155,50 | 152,87 | 153,73 | -0,38% | - |
| 04.06.2025 | 152,37 | 154,95 | 151,81 | 154,32 | 0,86% | - |
| 03.06.2025 | 150,71 | 153,17 | 150,26 | 153,01 | 1,37% | - |
| 02.06.2025 | 151,35 | 151,35 | 147,26 | 150,94 | -0,13% | 800,00 |
| 30.05.2025 | 151,11 | 152,51 | 149,89 | 151,14 | -0,26% | - |
| 29.05.2025 | 151,15 | 153,97 | 150,02 | 151,54 | 0,88% | 25,00 |
| 28.05.2025 | 150,89 | 152,86 | 149,38 | 150,22 | -0,33% | - |
| 27.05.2025 | 149,87 | 151,77 | 148,92 | 150,71 | 0,34% | - |
| 26.05.2025 | 147,90 | 150,39 | 147,40 | 150,20 | 1,46% | - |
| 23.05.2025 | 148,84 | 149,05 | 146,19 | 148,04 | -0,56% | - |
| 22.05.2025 | 147,76 | 149,87 | 147,50 | 148,87 | 0,71% | - |
| 21.05.2025 | 150,00 | 150,02 | 147,26 | 147,82 | -1,94% | 10,00 |
| 20.05.2025 | 151,77 | 153,05 | 149,72 | 150,74 | -0,66% | - |
| 19.05.2025 | 150,83 | 152,49 | 148,58 | 151,74 | -0,50% | 13,00 |
| 16.05.2025 | 149,59 | 152,50 | 149,28 | 152,50 | 1,63% | - |
| 15.05.2025 | 148,28 | 150,27 | 146,73 | 150,06 | 1,23% | - |
| 14.05.2025 | 148,20 | 148,94 | 147,29 | 148,24 | -0,01% | - |
| 13.05.2025 | 149,66 | 150,90 | 146,92 | 148,26 | -1,11% | - |
| 12.05.2025 | 148,68 | 154,35 | 148,68 | 149,93 | 1,29% | 36,00 |
| 09.05.2025 | 148,47 | 149,88 | 147,36 | 148,02 | -0,30% | - |
| 08.05.2025 | 148,00 | 150,85 | 147,79 | 148,47 | 0,44% | 2,00 |
| 07.05.2025 | 147,62 | 148,64 | 146,24 | 147,82 | 0,70% | - |
| 06.05.2025 | 146,82 | 147,58 | 145,19 | 146,79 | -0,45% | 10,00 |
| 05.05.2025 | 146,73 | 148,33 | 144,01 | 147,45 | 1,28% | - |
| 02.05.2025 | 143,12 | 146,13 | 142,34 | 145,59 | 2,80% | 36,00 |
| 30.04.2025 | 140,43 | 142,40 | 137,47 | 141,63 | 0,68% | - |
| 29.04.2025 | 140,61 | 141,82 | 139,34 | 140,68 | 0,00% | 20,00 |
| 28.04.2025 | 141,19 | 141,61 | 139,32 | 140,68 | -0,13% | - |
| 25.04.2025 | 137,03 | 144,92 | 136,33 | 140,86 | 4,23% | 1,00 |
| 24.04.2025 | 133,94 | 136,36 | 131,94 | 135,14 | 0,81% | - |
| 23.04.2025 | 130,59 | 137,54 | 130,59 | 134,06 | 2,79% | - |
| 22.04.2025 | 132,56 | 132,56 | 126,25 | 130,42 | -1,70% | - |
| 17.04.2025 | 130,17 | 133,75 | 128,88 | 132,68 | 1,76% | - |
| 16.04.2025 | 129,64 | 131,41 | 127,33 | 130,39 | 0,69% | - |
| 15.04.2025 | 128,94 | 131,05 | 128,01 | 129,50 | 0,51% | - |
| 14.04.2025 | 127,72 | 131,20 | 127,72 | 128,84 | 0,73% | - |
| 11.04.2025 | 127,05 | 128,77 | 122,96 | 127,90 | 0,65% | - |
| 10.04.2025 | 132,40 | 133,19 | 122,96 | 127,07 | -4,54% | 29,00 |
| 09.04.2025 | 123,58 | 133,62 | 118,52 | 133,11 | 7,35% | - |
| 08.04.2025 | 125,35 | 130,86 | 122,17 | 124,00 | -0,96% | 20,00 |
| 07.04.2025 | 125,48 | 128,71 | 118,66 | 125,20 | -0,37% | 11,00 |
| 04.04.2025 | 127,68 | 128,09 | 122,19 | 125,67 | -1,64% | - |
| 03.04.2025 | 136,97 | 136,97 | 126,02 | 127,76 | -6,89% | 250,00 |
| 02.04.2025 | 135,14 | 137,56 | 133,36 | 137,21 | 1,39% | - |
| 01.04.2025 | 132,52 | 135,68 | 131,08 | 135,33 | 2,11% | 20,00 |
| 31.03.2025 | 131,11 | 133,95 | 128,27 | 132,53 | 1,01% | - |
| 28.03.2025 | 134,45 | 134,89 | 129,23 | 131,21 | -2,27% | - |
| 27.03.2025 | 138,95 | 139,13 | 134,12 | 134,26 | -3,35% | - |
| 26.03.2025 | 140,65 | 141,95 | 137,13 | 138,92 | -0,91% | - |
| 25.03.2025 | 143,81 | 144,60 | 139,20 | 140,19 | -2,61% | - |
| 24.03.2025 | 141,13 | 144,14 | 138,80 | 143,94 | 3,52% | - |
| 21.03.2025 | 139,58 | 140,18 | 136,45 | 139,04 | -0,30% | 340,00 |
| 20.03.2025 | 138,56 | 140,25 | 138,27 | 139,46 | 0,59% | - |
| 19.03.2025 | 135,84 | 140,47 | 135,84 | 138,64 | 2,09% | - |
| 18.03.2025 | 139,02 | 139,42 | 135,08 | 135,80 | -2,39% | 4,00 |
| 17.03.2025 | 135,94 | 140,43 | 135,53 | 139,12 | 1,06% | - |
| 14.03.2025 | 133,92 | 137,66 | 132,05 | 137,66 | 2,46% | - |
| 13.03.2025 | 139,32 | 140,50 | 134,17 | 134,35 | -3,50% | - |
| 12.03.2025 | 134,45 | 140,80 | 134,45 | 139,22 | 3,42% | 37,00 |
| 11.03.2025 | 134,45 | 136,63 | 132,79 | 134,61 | 0,18% | 18,00 |
| 10.03.2025 | 137,56 | 137,56 | 132,94 | 134,37 | -2,24% | - |
| 07.03.2025 | 138,04 | 138,04 | 132,95 | 137,45 | -0,13% | 31,00 |
| 06.03.2025 | 145,79 | 145,79 | 137,51 | 137,63 | -5,69% | - |
| 05.03.2025 | 146,51 | 147,26 | 144,01 | 145,93 | -0,54% | - |
| 04.03.2025 | 148,10 | 148,45 | 144,27 | 146,72 | -0,94% | 42,00 |
| 03.03.2025 | 150,69 | 151,89 | 146,33 | 148,11 | -1,74% | - |
| 28.02.2025 | 151,21 | 151,97 | 148,87 | 150,74 | -0,28% | 140,00 |
| 27.02.2025 | 152,03 | 154,92 | 150,51 | 151,16 | -0,43% | 12,00 |
| 26.02.2025 | 150,41 | 153,37 | 150,41 | 151,82 | 0,89% | 155,00 |
| 25.02.2025 | 152,56 | 153,46 | 149,80 | 150,48 | -1,16% | 59,00 |
| 24.02.2025 | 158,04 | 159,20 | 150,43 | 152,24 | -3,65% | 346,00 |
| 21.02.2025 | 163,80 | 164,55 | 157,35 | 158,01 | -3,50% | - |
| 20.02.2025 | 162,74 | 163,82 | 160,71 | 163,74 | 0,61% | - |
| 19.02.2025 | 158,42 | 163,02 | 157,86 | 162,74 | 2,73% | - |
| 18.02.2025 | 156,54 | 160,33 | 156,16 | 158,41 | 1,45% | - |
| 17.02.2025 | 156,61 | 157,41 | 155,88 | 156,15 | -0,14% | - |
| 14.02.2025 | 162,49 | 162,49 | 149,92 | 156,37 | -0,70% | 127,00 |
| 13.02.2025 | 159,91 | 159,91 | 155,72 | 157,47 | 0,32% | 42,00 |
| 12.02.2025 | 159,91 | 160,21 | 156,46 | 156,97 | -1,59% | 91,00 |
| 11.02.2025 | 163,75 | 163,75 | 158,96 | 159,50 | -1,15% | - |
| 10.02.2025 | 162,63 | 165,07 | 160,73 | 161,36 | -0,82% | 15,00 |
| 07.02.2025 | 162,05 | 163,22 | 161,22 | 162,70 | 0,59% | - |
| 06.02.2025 | 160,74 | 162,57 | 160,44 | 161,75 | 0,63% | - |
| 05.02.2025 | 157,38 | 160,84 | 156,35 | 160,74 | 2,08% | 35,00 |
| 04.02.2025 | 156,83 | 157,89 | 154,00 | 157,47 | 0,46% | 100,00 |
| 03.02.2025 | 156,74 | 158,79 | 155,73 | 156,75 | -0,73% | 110,00 |
| 31.01.2025 | 158,05 | 161,61 | 157,85 | 157,91 | 0,14% | - |
| 30.01.2025 | 155,21 | 158,97 | 155,21 | 157,69 | 1,27% | - |
| 29.01.2025 | 155,72 | 158,05 | 154,21 | 155,71 | 0,17% | 4,00 |
| 28.01.2025 | 156,90 | 159,09 | 149,72 | 155,45 | -0,83% | 25,00 |
| 27.01.2025 | 170,18 | 171,69 | 148,92 | 156,75 | -8,87% | 205,00 |
| 24.01.2025 | 176,21 | 176,23 | 171,89 | 172,01 | -2,33% | 35,00 |
| 23.01.2025 | 175,27 | 177,46 | 173,67 | 176,12 | 0,55% | 30,00 |
| 22.01.2025 | 176,02 | 181,75 | 174,65 | 175,16 | -0,79% | - |
| 21.01.2025 | 171,93 | 176,58 | 171,93 | 176,55 | 2,69% | 12,00 |
| 20.01.2025 | 173,20 | 173,91 | 171,47 | 171,93 | -0,99% | 5,00 |
| 17.01.2025 | 174,82 | 176,76 | 173,41 | 173,65 | -0,61% | - |
| 16.01.2025 | 170,00 | 174,98 | 169,74 | 174,72 | 2,97% | - |
| 15.01.2025 | 168,70 | 175,48 | 167,84 | 169,68 | 0,55% | 70,00 |