178,980€
0,19%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 179,07 | 179,19 | 178,70 | 178,82 | 0,04% | - |
| 21.11.2024 | 176,29 | 180,00 | 175,25 | 178,74 | 1,35% | - |
| 20.11.2024 | 177,31 | 178,15 | 172,92 | 176,36 | -0,20% | 300,00 |
| 19.11.2024 | 173,12 | 176,93 | 171,35 | 176,72 | 2,10% | - |
| 18.11.2024 | 170,56 | 174,00 | 169,65 | 173,08 | 1,41% | - |
| 15.11.2024 | 168,16 | 172,72 | 166,94 | 170,67 | 0,76% | 112,00 |
| 14.11.2024 | 168,62 | 170,78 | 167,34 | 169,39 | 0,42% | 300,00 |
| 13.11.2024 | 169,82 | 172,74 | 168,68 | 168,68 | -0,89% | - |
| 12.11.2024 | 171,81 | 174,39 | 169,42 | 170,20 | -0,84% | - |
| 11.11.2024 | 170,44 | 174,09 | 169,14 | 171,65 | 1,11% | 100,00 |
| 08.11.2024 | 165,62 | 171,03 | 165,33 | 169,77 | 2,74% | 70,00 |
| 07.11.2024 | 161,86 | 166,36 | 159,65 | 165,24 | 2,24% | - |
| 06.11.2024 | 171,15 | 173,52 | 158,68 | 161,62 | -2,46% | - |
| 05.11.2024 | 163,18 | 166,52 | 161,57 | 165,69 | 1,65% | - |
| 04.11.2024 | 161,52 | 164,34 | 159,93 | 163,00 | 1,74% | - |
| 01.11.2024 | 163,92 | 166,11 | 160,21 | 160,21 | -3,62% | - |
| 31.10.2024 | 167,25 | 168,11 | 162,06 | 166,22 | -2,19% | 87,00 |
| 30.10.2024 | 168,79 | 171,29 | 166,03 | 169,94 | 0,96% | - |
| 29.10.2024 | 169,55 | 172,78 | 167,43 | 168,32 | -0,38% | - |
| 28.10.2024 | 168,33 | 172,59 | 166,36 | 168,97 | 0,94% | - |
| 25.10.2024 | 165,99 | 180,29 | 164,15 | 167,40 | 9,73% | - |
| 24.10.2024 | 153,59 | 154,98 | 151,52 | 152,56 | -0,77% | 1,00 |
| 23.10.2024 | 152,50 | 155,52 | 151,44 | 153,75 | 0,46% | - |
| 22.10.2024 | 151,66 | 155,12 | 150,59 | 153,05 | 0,20% | - |
| 21.10.2024 | 152,45 | 153,44 | 149,60 | 152,74 | 0,32% | - |
| 18.10.2024 | 150,93 | 153,00 | 150,40 | 152,26 | 0,68% | - |
| 17.10.2024 | 149,22 | 151,85 | 147,37 | 151,23 | 1,25% | - |
| 16.10.2024 | 147,91 | 151,20 | 146,42 | 149,36 | 0,80% | - |
| 15.10.2024 | 148,86 | 151,39 | 147,69 | 148,17 | -0,25% | - |
| 14.10.2024 | 146,87 | 150,37 | 145,88 | 148,54 | 1,01% | 32,00 |
| 11.10.2024 | 145,22 | 147,36 | 144,23 | 147,05 | 1,20% | 30,00 |
| 10.10.2024 | 145,36 | 147,35 | 143,58 | 145,31 | -0,13% | 480,00 |
| 09.10.2024 | 143,36 | 146,46 | 143,32 | 145,50 | 0,92% | - |
| 08.10.2024 | 142,46 | 145,46 | 140,92 | 144,17 | 1,19% | - |
| 07.10.2024 | 143,05 | 143,96 | 140,26 | 142,48 | -0,36% | 10,00 |
| 04.10.2024 | 142,93 | 145,77 | 141,08 | 142,99 | 0,19% | - |
| 03.10.2024 | 144,48 | 145,66 | 142,36 | 142,72 | -1,20% | - |
| 02.10.2024 | 144,47 | 145,32 | 141,95 | 144,45 | -0,31% | - |
| 01.10.2024 | 145,15 | 146,77 | 143,61 | 144,90 | -0,30% | 180,00 |
| 30.09.2024 | 144,25 | 145,67 | 141,48 | 145,33 | 0,67% | - |
| 27.09.2024 | 145,32 | 148,20 | 143,47 | 144,36 | -0,41% | - |
| 26.09.2024 | 146,64 | 149,12 | 144,29 | 144,95 | -1,04% | - |
| 25.09.2024 | 144,36 | 148,62 | 143,90 | 146,48 | 0,96% | - |
| 24.09.2024 | 144,76 | 147,34 | 142,58 | 145,09 | 0,21% | - |
| 23.09.2024 | 142,36 | 146,28 | 142,07 | 144,79 | 1,82% | - |
| 20.09.2024 | 142,26 | 144,18 | 140,05 | 142,20 | -0,10% | - |
| 19.09.2024 | 142,58 | 144,34 | 141,18 | 142,34 | -0,15% | - |
| 18.09.2024 | 141,88 | 144,52 | 139,54 | 142,55 | 0,54% | - |
| 17.09.2024 | 144,52 | 146,10 | 140,69 | 141,79 | -1,91% | - |
| 16.09.2024 | 142,84 | 146,11 | 141,85 | 144,55 | 0,76% | - |
| 13.09.2024 | 143,63 | 145,67 | 142,27 | 143,46 | -1,06% | - |
| 12.09.2024 | 144,15 | 145,82 | 141,79 | 144,99 | 0,87% | - |
| 11.09.2024 | 141,27 | 144,06 | 140,13 | 143,74 | 1,13% | - |
| 10.09.2024 | 135,03 | 142,44 | 134,91 | 142,14 | 5,08% | - |
| 09.09.2024 | 134,17 | 135,89 | 132,49 | 135,27 | 1,21% | - |
| 06.09.2024 | 134,93 | 136,24 | 131,79 | 133,65 | -1,01% | - |
| 05.09.2024 | 134,49 | 136,32 | 132,54 | 135,02 | 0,33% | - |
| 04.09.2024 | 134,30 | 136,99 | 132,31 | 134,58 | -0,81% | - |
| 03.09.2024 | 136,70 | 137,22 | 133,98 | 135,68 | -0,96% | - |
| 02.09.2024 | 136,84 | 137,20 | 136,57 | 137,00 | -0,17% | - |
| 30.08.2024 | 135,12 | 137,70 | 134,48 | 137,23 | 1,79% | - |
| 29.08.2024 | 135,18 | 136,88 | 133,37 | 134,82 | -0,16% | - |
| 28.08.2024 | 135,15 | 137,24 | 134,41 | 135,03 | 0,29% | - |
| 27.08.2024 | 134,56 | 136,13 | 132,34 | 134,64 | -0,27% | - |
| 26.08.2024 | 136,05 | 138,54 | 134,37 | 135,01 | -0,69% | - |
| 23.08.2024 | 135,70 | 137,75 | 134,18 | 135,95 | 0,17% | - |
| 22.08.2024 | 134,40 | 136,79 | 133,82 | 135,72 | 1,05% | - |
| 21.08.2024 | 134,22 | 135,75 | 132,75 | 134,31 | 0,19% | - |
| 20.08.2024 | 133,52 | 135,46 | 132,26 | 134,05 | -0,02% | - |
| 19.08.2024 | 135,40 | 137,41 | 132,75 | 134,08 | -1,17% | - |
| 16.08.2024 | 136,71 | 137,77 | 134,57 | 135,67 | -0,63% | - |
| 15.08.2024 | 137,64 | 139,77 | 135,17 | 136,53 | -0,55% | - |
| 14.08.2024 | 136,19 | 138,67 | 134,64 | 137,28 | 0,94% | - |
| 13.08.2024 | 136,21 | 138,39 | 134,76 | 136,00 | -0,03% | 1,00 |
| 12.08.2024 | 137,52 | 137,97 | 133,73 | 136,04 | -1,06% | - |
| 09.08.2024 | 137,09 | 139,20 | 135,25 | 137,50 | 0,28% | - |
| 08.08.2024 | 134,34 | 138,24 | 133,93 | 137,12 | 1,75% | 70,00 |
| 07.08.2024 | 137,09 | 139,82 | 133,85 | 134,76 | -0,85% | - |
| 06.08.2024 | 133,27 | 139,12 | 131,06 | 135,92 | 3,06% | - |
| 05.08.2024 | 136,20 | 137,18 | 131,05 | 131,89 | -4,67% | - |
| 02.08.2024 | 140,14 | 141,46 | 135,07 | 138,35 | -2,00% | - |
| 01.08.2024 | 138,42 | 142,27 | 137,31 | 141,18 | 2,21% | - |
| 31.07.2024 | 133,59 | 139,88 | 133,58 | 138,13 | 2,97% | - |
| 30.07.2024 | 136,05 | 137,61 | 132,36 | 134,14 | -1,36% | - |
| 29.07.2024 | 134,62 | 137,06 | 132,56 | 135,99 | 1,36% | - |
| 26.07.2024 | 135,15 | 136,59 | 130,54 | 134,17 | -1,10% | 40,00 |
| 25.07.2024 | 140,11 | 141,02 | 134,36 | 135,66 | -3,08% | - |
| 24.07.2024 | 142,70 | 144,28 | 139,79 | 139,97 | -2,10% | - |
| 23.07.2024 | 142,71 | 144,61 | 141,62 | 142,97 | 0,04% | - |
| 22.07.2024 | 142,58 | 144,94 | 140,36 | 142,91 | 0,20% | - |
| 19.07.2024 | 142,06 | 144,48 | 141,07 | 142,63 | 0,54% | - |
| 18.07.2024 | 143,67 | 145,09 | 141,07 | 141,87 | -1,07% | 45,00 |
| 17.07.2024 | 148,70 | 149,28 | 142,91 | 143,41 | -3,70% | 116,00 |
| 16.07.2024 | 146,63 | 149,33 | 146,10 | 148,92 | 1,80% | - |
| 15.07.2024 | 145,82 | 146,72 | 143,16 | 146,29 | 0,78% | 209,00 |
| 12.07.2024 | 145,55 | 147,81 | 144,21 | 145,16 | -0,05% | 90,00 |
| 11.07.2024 | 143,69 | 148,50 | 141,72 | 145,23 | 0,97% | - |
| 10.07.2024 | 142,16 | 144,92 | 140,62 | 143,83 | 1,47% | - |
| 09.07.2024 | 142,12 | 143,27 | 140,04 | 141,75 | -0,13% | 10,00 |
| 08.07.2024 | 139,55 | 142,86 | 139,08 | 141,93 | 1,63% | - |