183,130€
0,33%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 144,28 | 145,61 | 142,59 | 145,35 | 0,69% | 4,00 |
| 27.09.2024 | 145,01 | 146,14 | 144,19 | 144,35 | -0,52% | - |
| 26.09.2024 | 146,34 | 147,50 | 144,23 | 145,11 | -1,00% | - |
| 25.09.2024 | 145,03 | 147,11 | 144,32 | 146,58 | 0,94% | - |
| 24.09.2024 | 144,88 | 146,33 | 143,75 | 145,21 | 0,28% | - |
| 23.09.2024 | 142,04 | 145,22 | 141,76 | 144,80 | 1,79% | 11,00 |
| 20.09.2024 | 142,38 | 143,88 | 141,29 | 142,26 | 0,01% | - |
| 19.09.2024 | 142,81 | 144,38 | 141,52 | 142,24 | -0,34% | - |
| 18.09.2024 | 141,82 | 143,52 | 140,82 | 142,73 | 0,64% | 17,00 |
| 17.09.2024 | 144,50 | 145,17 | 141,37 | 141,82 | -1,91% | - |
| 16.09.2024 | 143,37 | 145,13 | 141,96 | 144,58 | 0,65% | - |
| 13.09.2024 | 146,13 | 146,13 | 142,90 | 143,65 | -0,85% | 6,00 |
| 12.09.2024 | 143,05 | 145,04 | 142,86 | 144,88 | 0,81% | - |
| 11.09.2024 | 142,26 | 144,09 | 140,46 | 143,71 | 1,02% | - |
| 10.09.2024 | 135,35 | 142,43 | 134,63 | 142,26 | 5,15% | 38,00 |
| 09.09.2024 | 133,07 | 135,51 | 133,07 | 135,29 | 1,21% | - |
| 06.09.2024 | 134,94 | 135,29 | 132,67 | 133,67 | -0,85% | - |
| 05.09.2024 | 134,54 | 135,14 | 133,52 | 134,82 | 0,10% | - |
| 04.09.2024 | 135,65 | 136,87 | 133,16 | 134,68 | -0,52% | - |
| 03.09.2024 | 137,22 | 137,22 | 135,10 | 135,39 | -1,33% | - |
| 02.09.2024 | 137,20 | 137,22 | 136,58 | 137,22 | -0,01% | 3,00 |
| 30.08.2024 | 134,96 | 137,62 | 134,64 | 137,24 | 1,62% | - |
| 29.08.2024 | 135,00 | 136,12 | 134,57 | 135,05 | -0,18% | - |
| 28.08.2024 | 134,68 | 136,23 | 134,31 | 135,29 | 0,48% | - |
| 27.08.2024 | 134,94 | 135,85 | 133,46 | 134,64 | -0,16% | - |
| 26.08.2024 | 135,99 | 137,30 | 134,34 | 134,86 | -0,60% | - |
| 23.08.2024 | 135,61 | 136,81 | 135,02 | 135,67 | 0,12% | - |
| 22.08.2024 | 134,30 | 136,10 | 134,21 | 135,51 | 0,92% | 4,00 |
| 21.08.2024 | 133,98 | 135,50 | 133,75 | 134,28 | 0,27% | - |
| 20.08.2024 | 134,54 | 135,06 | 133,26 | 133,92 | -0,45% | 15,00 |
| 19.08.2024 | 135,21 | 136,64 | 133,68 | 134,52 | -0,73% | - |
| 16.08.2024 | 137,02 | 137,32 | 135,10 | 135,51 | -1,10% | - |
| 15.08.2024 | 137,30 | 139,36 | 135,46 | 137,02 | -0,33% | 9,00 |
| 14.08.2024 | 136,07 | 138,72 | 135,35 | 137,48 | 1,07% | - |
| 13.08.2024 | 136,09 | 137,38 | 135,40 | 136,03 | 0,16% | - |
| 12.08.2024 | 137,53 | 137,83 | 134,62 | 135,81 | -1,26% | - |
| 09.08.2024 | 137,08 | 138,05 | 135,79 | 137,55 | 0,39% | - |
| 08.08.2024 | 134,72 | 137,40 | 133,90 | 137,02 | 1,72% | - |
| 07.08.2024 | 135,97 | 138,91 | 134,08 | 134,70 | -0,96% | 5,00 |
| 06.08.2024 | 132,40 | 138,01 | 132,25 | 136,01 | 2,73% | 19,00 |
| 05.08.2024 | 137,85 | 137,85 | 128,22 | 132,39 | -4,27% | 100,00 |
| 02.08.2024 | 141,13 | 141,13 | 135,92 | 138,29 | -1,92% | - |
| 01.08.2024 | 138,46 | 141,93 | 137,30 | 140,99 | 1,63% | - |
| 31.07.2024 | 133,90 | 139,73 | 133,23 | 138,73 | 3,62% | - |
| 30.07.2024 | 135,65 | 136,94 | 133,25 | 133,88 | -1,41% | - |
| 29.07.2024 | 134,18 | 136,34 | 133,67 | 135,79 | 1,28% | - |
| 26.07.2024 | 135,73 | 136,59 | 130,19 | 134,08 | -0,81% | - |
| 25.07.2024 | 139,92 | 140,23 | 134,78 | 135,17 | -3,35% | 4,00 |
| 24.07.2024 | 142,91 | 143,26 | 139,76 | 139,86 | -2,12% | - |
| 23.07.2024 | 142,89 | 144,43 | 142,00 | 142,89 | 0,00% | - |
| 22.07.2024 | 142,50 | 143,89 | 141,07 | 142,89 | 0,27% | 4,00 |
| 19.07.2024 | 141,90 | 143,29 | 141,18 | 142,50 | 0,39% | 34,00 |
| 18.07.2024 | 143,71 | 144,06 | 141,56 | 141,94 | -1,48% | 102,00 |
| 17.07.2024 | 148,96 | 148,96 | 142,88 | 144,07 | -3,36% | - |
| 16.07.2024 | 146,42 | 149,13 | 146,10 | 149,08 | 1,89% | - |
| 15.07.2024 | 145,00 | 146,88 | 144,36 | 146,32 | 0,82% | - |
| 12.07.2024 | 144,18 | 146,44 | 144,18 | 145,13 | -0,01% | - |
| 11.07.2024 | 144,61 | 147,33 | 141,72 | 145,14 | 0,67% | - |
| 10.07.2024 | 141,72 | 144,56 | 141,62 | 144,18 | 1,74% | 7,00 |
| 09.07.2024 | 141,82 | 142,55 | 140,18 | 141,72 | -0,06% | - |