177,960€
1,17%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 179,40 | 181,69 | 175,36 | 177,92 | 0,98% | 50,00 |
| 21.01.2025 | 172,43 | 176,93 | 172,26 | 176,19 | 2,48% | - |
| 20.01.2025 | 173,75 | 173,91 | 171,80 | 171,93 | -0,99% | 24,00 |
| 17.01.2025 | 175,28 | 177,68 | 173,41 | 173,65 | -0,67% | 150,00 |
| 16.01.2025 | 170,24 | 175,21 | 169,48 | 174,82 | 2,93% | 6,00 |
| 15.01.2025 | 169,52 | 175,48 | 169,00 | 169,85 | 0,60% | 22,00 |
| 14.01.2025 | 167,97 | 170,57 | 166,45 | 168,83 | 0,33% | 408,00 |
| 13.01.2025 | 169,40 | 170,99 | 166,45 | 168,28 | -0,52% | - |
| 10.01.2025 | 175,58 | 175,85 | 167,44 | 169,16 | -3,53% | - |
| 09.01.2025 | 175,36 | 175,67 | 175,24 | 175,35 | 0,01% | - |
| 08.01.2025 | 174,02 | 177,56 | 172,80 | 175,33 | 0,86% | - |
| 07.01.2025 | 172,73 | 178,72 | 169,95 | 173,83 | 0,54% | 422,00 |
| 06.01.2025 | 176,49 | 178,40 | 172,63 | 172,90 | -1,93% | - |
| 03.01.2025 | 172,53 | 176,58 | 171,47 | 176,30 | 2,24% | - |
| 02.01.2025 | 171,54 | 174,54 | 170,44 | 172,44 | 1,98% | 220,00 |
| 30.12.2024 | 170,62 | 170,82 | 169,00 | 169,10 | -1,01% | - |
| 27.12.2024 | 171,73 | 172,29 | 169,05 | 170,83 | -0,36% | - |
| 23.12.2024 | 171,63 | 173,36 | 168,46 | 171,45 | 0,09% | - |
| 20.12.2024 | 170,39 | 175,10 | 168,46 | 171,30 | 0,48% | 4,00 |
| 19.12.2024 | 170,66 | 174,52 | 170,11 | 170,49 | -0,08% | - |
| 18.12.2024 | 176,33 | 178,19 | 170,49 | 170,63 | -3,24% | - |
| 17.12.2024 | 176,41 | 177,36 | 173,45 | 176,35 | -0,07% | - |
| 16.12.2024 | 176,13 | 178,55 | 175,21 | 176,47 | 0,15% | - |
| 13.12.2024 | 177,69 | 179,68 | 176,20 | 176,20 | -1,42% | - |
| 12.12.2024 | 177,72 | 181,67 | 177,14 | 178,74 | 0,20% | - |
| 11.12.2024 | 176,93 | 180,53 | 176,65 | 178,38 | 1,08% | - |
| 10.12.2024 | 179,04 | 180,87 | 175,91 | 176,47 | -1,07% | 8,00 |
| 09.12.2024 | 182,55 | 184,54 | 177,14 | 178,37 | -2,18% | 9,00 |
| 06.12.2024 | 180,60 | 185,64 | 178,30 | 182,34 | 1,02% | - |
| 05.12.2024 | 181,02 | 182,14 | 177,12 | 180,50 | -0,52% | - |
| 04.12.2024 | 182,18 | 184,35 | 179,33 | 181,44 | -0,21% | - |
| 03.12.2024 | 183,03 | 184,26 | 180,09 | 181,82 | -0,66% | - |
| 02.12.2024 | 186,30 | 188,05 | 181,13 | 183,03 | -2,52% | - |
| 29.11.2024 | 185,11 | 188,96 | 184,74 | 187,77 | 1,22% | - |
| 28.11.2024 | 185,32 | 185,61 | 185,13 | 185,50 | 0,35% | - |
| 27.11.2024 | 185,57 | 186,97 | 182,53 | 184,86 | -0,12% | - |
| 26.11.2024 | 184,13 | 185,95 | 180,81 | 185,09 | 0,61% | - |
| 25.11.2024 | 182,16 | 185,11 | 180,71 | 183,96 | 0,91% | 15,00 |
| 22.11.2024 | 179,07 | 183,70 | 178,70 | 182,30 | 1,99% | - |
| 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% | - |