158,860€
0,54%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 158,04 | 158,90 | 158,04 | 158,79 | 0,49% | 275,00 |
| 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 |
| 14.01.2025 | 168,00 | 169,44 | 167,25 | 168,76 | 0,25% | - |
| 13.01.2025 | 169,05 | 169,66 | 166,55 | 168,34 | -0,28% | 30,00 |
| 10.01.2025 | 175,36 | 175,85 | 168,73 | 168,82 | -3,73% | 132,00 |
| 09.01.2025 | 175,29 | 175,97 | 175,23 | 175,37 | 0,09% | - |
| 08.01.2025 | 173,97 | 176,37 | 173,80 | 175,22 | 0,81% | 138,00 |
| 07.01.2025 | 173,46 | 177,10 | 171,28 | 173,82 | 0,61% | 336,00 |
| 06.01.2025 | 176,15 | 177,87 | 172,59 | 172,77 | -1,90% | 13,00 |
| 03.01.2025 | 172,39 | 176,60 | 172,06 | 176,11 | 2,16% | - |
| 02.01.2025 | 170,63 | 174,59 | 170,54 | 172,39 | 1,96% | - |
| 30.12.2024 | 170,81 | 171,10 | 168,94 | 169,08 | -0,87% | - |
| 27.12.2024 | 171,51 | 172,48 | 170,36 | 170,56 | -0,55% | 36,00 |
| 23.12.2024 | 171,30 | 173,27 | 169,88 | 171,50 | 0,25% | 3,00 |
| 20.12.2024 | 170,64 | 174,00 | 168,49 | 171,07 | 0,49% | - |
| 19.12.2024 | 170,98 | 173,75 | 169,56 | 170,24 | -0,33% | - |
| 18.12.2024 | 176,38 | 177,19 | 170,46 | 170,80 | -3,15% | - |
| 17.12.2024 | 176,46 | 177,39 | 174,74 | 176,36 | -0,02% | - |
| 16.12.2024 | 176,15 | 178,63 | 175,41 | 176,39 | -0,06% | - |
| 13.12.2024 | 177,64 | 178,51 | 176,42 | 176,49 | -1,34% | 3,00 |
| 12.12.2024 | 178,38 | 180,61 | 176,49 | 178,89 | 0,28% | - |
| 11.12.2024 | 176,76 | 179,06 | 176,41 | 178,39 | 0,92% | - |
| 10.12.2024 | 178,30 | 179,59 | 175,76 | 176,76 | -0,86% | - |
| 09.12.2024 | 183,38 | 183,42 | 177,11 | 178,30 | -2,18% | - |
| 06.12.2024 | 180,34 | 183,81 | 179,59 | 182,28 | 1,08% | - |
| 05.12.2024 | 181,46 | 183,02 | 178,35 | 180,34 | -0,59% | - |
| 04.12.2024 | 181,79 | 183,81 | 180,86 | 181,41 | -0,21% | - |
| 03.12.2024 | 183,46 | 183,65 | 181,15 | 181,80 | -0,99% | - |
| 02.12.2024 | 184,95 | 188,05 | 182,12 | 183,61 | -1,10% | 4,00 |
| 29.11.2024 | 185,50 | 187,47 | 184,44 | 185,66 | 0,09% | - |
| 28.11.2024 | 184,82 | 185,63 | 184,82 | 185,50 | 0,23% | - |
| 27.11.2024 | 185,82 | 186,45 | 183,82 | 185,08 | -0,40% | - |
| 26.11.2024 | 183,13 | 185,86 | 182,55 | 185,83 | 1,49% | 16,00 |
| 25.11.2024 | 182,22 | 184,40 | 180,78 | 183,11 | 0,32% | 1,00 |
| 22.11.2024 | 179,56 | 183,37 | 178,70 | 182,52 | 1,65% | 18,00 |
| 21.11.2024 | 176,54 | 179,83 | 174,16 | 179,55 | 1,46% | - |
| 20.11.2024 | 176,74 | 178,15 | 174,52 | 176,96 | 0,12% | - |
| 19.11.2024 | 172,94 | 176,96 | 171,62 | 176,74 | 2,21% | 7,00 |
| 18.11.2024 | 171,23 | 173,53 | 169,63 | 172,92 | 0,99% | - |
| 15.11.2024 | 169,19 | 171,87 | 167,01 | 171,22 | 1,21% | - |
| 14.11.2024 | 170,13 | 170,93 | 167,77 | 169,18 | -0,57% | 30,00 |
| 13.11.2024 | 170,17 | 171,66 | 168,51 | 170,15 | 0,02% | 5,00 |
| 12.11.2024 | 171,21 | 173,70 | 169,95 | 170,11 | -0,64% | - |
| 11.11.2024 | 169,79 | 172,91 | 169,79 | 171,21 | 0,85% | 2,00 |
| 08.11.2024 | 167,66 | 171,03 | 165,33 | 169,77 | 1,26% | - |
| 07.11.2024 | 161,83 | 167,66 | 159,65 | 167,66 | 3,81% | - |
| 06.11.2024 | 170,27 | 173,54 | 159,66 | 161,51 | -3,19% | 19,00 |
| 05.11.2024 | 163,55 | 166,92 | 161,33 | 166,84 | 2,39% | 8,00 |
| 04.11.2024 | 160,49 | 164,29 | 160,49 | 162,95 | 1,53% | - |
| 01.11.2024 | 164,36 | 165,16 | 160,06 | 160,49 | -2,35% | - |
| 31.10.2024 | 168,29 | 168,29 | 163,45 | 164,35 | -2,34% | 16,00 |
| 30.10.2024 | 169,04 | 170,41 | 166,80 | 168,29 | -0,35% | 36,00 |
| 29.10.2024 | 168,92 | 171,44 | 168,79 | 168,88 | -0,02% | - |
| 28.10.2024 | 167,67 | 171,06 | 167,48 | 168,92 | 0,75% | 3,00 |
| 25.10.2024 | 163,01 | 178,80 | 163,01 | 167,66 | 2,71% | 23,00 |
| 24.10.2024 | 153,78 | 164,67 | 148,31 | 163,24 | 6,30% | - |
| 23.10.2024 | 153,03 | 154,52 | 152,45 | 153,57 | 0,35% | - |
| 22.10.2024 | 152,77 | 153,85 | 151,79 | 153,03 | 0,26% | - |
| 21.10.2024 | 152,24 | 153,06 | 150,85 | 152,63 | 0,30% | - |
| 18.10.2024 | 150,69 | 153,53 | 150,40 | 152,18 | 0,99% | 8,00 |
| 17.10.2024 | 149,30 | 151,68 | 148,57 | 150,69 | 0,86% | 8,00 |
| 16.10.2024 | 148,03 | 149,89 | 146,78 | 149,40 | 0,82% | 2,00 |
| 15.10.2024 | 148,73 | 150,95 | 147,74 | 148,18 | -0,37% | - |
| 14.10.2024 | 146,21 | 149,35 | 146,19 | 148,73 | 1,74% | 6,00 |
| 11.10.2024 | 145,25 | 147,07 | 144,82 | 146,18 | 0,64% | - |
| 10.10.2024 | 145,47 | 146,27 | 144,83 | 145,25 | -0,16% | - |
| 09.10.2024 | 144,16 | 145,65 | 143,87 | 145,49 | 0,64% | - |
| 08.10.2024 | 142,57 | 144,59 | 141,81 | 144,56 | 1,40% | 10,00 |
| 07.10.2024 | 143,07 | 143,07 | 141,41 | 142,57 | 0,04% | - |
| 04.10.2024 | 142,63 | 145,77 | 142,03 | 142,52 | -0,23% | 14,00 |
| 03.10.2024 | 144,88 | 150,55 | 142,27 | 142,85 | -1,11% | - |
| 02.10.2024 | 144,82 | 145,58 | 143,22 | 144,46 | -0,17% | 10,00 |
| 01.10.2024 | 145,35 | 146,80 | 143,87 | 144,70 | -0,45% | - |