166,100€
1,22%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 164,35 | 167,60 | 160,93 | 166,10 | 1,61% | - |
| 31.07.2026 | 168,27 | 170,08 | 163,35 | 163,48 | -2,43% | 252,00 |
| 30.07.2026 | 164,55 | 170,60 | 164,02 | 167,55 | 1,95% | - |
| 29.07.2026 | 169,27 | 169,88 | 163,30 | 164,35 | -3,15% | - |
| 28.07.2026 | 172,20 | 173,85 | 167,93 | 169,70 | -1,39% | - |
| 27.07.2026 | 175,90 | 177,30 | 168,93 | 172,10 | -1,66% | - |
| 24.07.2026 | 161,13 | 182,20 | 160,63 | 175,00 | 10,94% | - |
| 23.07.2026 | 155,85 | 159,63 | 154,77 | 157,75 | 0,88% | 405,00 |
| 22.07.2026 | 157,13 | 158,20 | 156,18 | 156,38 | -0,56% | 4.252,00 |
| 21.07.2026 | 154,95 | 157,83 | 154,45 | 157,25 | 2,04% | - |
| 20.07.2026 | 151,77 | 154,93 | 151,73 | 154,10 | 1,41% | - |
| 17.07.2026 | 150,68 | 153,68 | 149,85 | 151,95 | 0,12% | - |
| 16.07.2026 | 153,60 | 154,13 | 149,70 | 151,77 | -1,03% | - |
| 15.07.2026 | 151,52 | 154,55 | 149,60 | 153,35 | 1,19% | 42,00 |
| 14.07.2026 | 156,00 | 156,88 | 150,73 | 151,55 | -3,01% | 12,00 |
| 13.07.2026 | 157,60 | 158,23 | 155,75 | 156,25 | -1,14% | - |
| 10.07.2026 | 156,75 | 158,68 | 156,33 | 158,05 | 0,75% | - |
| 09.07.2026 | 154,68 | 157,40 | 153,93 | 156,88 | 1,60% | - |
| 08.07.2026 | 152,98 | 155,27 | 150,50 | 154,40 | 0,88% | 7.258,00 |
| 07.07.2026 | 151,98 | 153,65 | 151,20 | 153,05 | 0,79% | - |
| 06.07.2026 | 151,52 | 153,60 | 150,50 | 151,85 | 0,15% | - |
| 03.07.2026 | 151,65 | 151,85 | 151,23 | 151,63 | 0,00% | - |
| 02.07.2026 | 154,85 | 155,60 | 150,63 | 151,63 | -2,18% | - |
| 01.07.2026 | 156,95 | 158,73 | 154,13 | 155,00 | -1,43% | - |
| 30.06.2026 | 164,77 | 164,88 | 156,83 | 157,25 | -5,71% | 400,00 |
| 29.06.2026 | 170,23 | 170,50 | 164,98 | 166,77 | -1,35% | - |
| 26.06.2026 | 168,68 | 170,02 | 167,63 | 169,05 | -0,10% | - |
| 25.06.2026 | 169,73 | 171,90 | 166,52 | 169,23 | -0,13% | - |
| 24.06.2026 | 171,27 | 173,52 | 168,58 | 169,45 | -1,05% | - |
| 23.06.2026 | 170,68 | 173,00 | 167,85 | 171,25 | 0,07% | - |
| 22.06.2026 | 163,50 | 171,58 | 163,45 | 171,13 | 5,18% | - |
| 19.06.2026 | 164,18 | 164,25 | 162,70 | 162,70 | -0,94% | - |
| 18.06.2026 | 163,18 | 166,73 | 163,02 | 164,25 | 0,92% | - |
| 17.06.2026 | 164,02 | 165,48 | 162,25 | 162,75 | -0,69% | - |
| 16.06.2026 | 159,68 | 165,15 | 159,40 | 163,88 | 2,68% | - |
| 15.06.2026 | 158,73 | 160,80 | 155,95 | 159,60 | 0,25% | - |
| 12.06.2026 | 158,23 | 160,23 | 157,83 | 159,20 | 0,84% | - |
| 11.06.2026 | 157,13 | 159,02 | 154,93 | 157,88 | 0,80% | - |
| 10.06.2026 | 159,98 | 159,98 | 156,63 | 156,63 | -2,23% | - |
| 09.06.2026 | 158,00 | 160,98 | 157,00 | 160,20 | 1,41% | - |
| 08.06.2026 | 162,40 | 164,35 | 157,05 | 157,98 | -2,59% | - |
| 05.06.2026 | 162,38 | 163,63 | 160,80 | 162,18 | -0,26% | - |
| 04.06.2026 | 158,45 | 162,98 | 156,52 | 162,60 | 2,33% | 392,00 |
| 03.06.2026 | 160,93 | 162,58 | 158,23 | 158,90 | -1,30% | - |
| 02.06.2026 | 158,60 | 161,05 | 158,40 | 161,00 | 1,26% | - |
| 01.06.2026 | 163,25 | 163,83 | 158,52 | 159,00 | -2,41% | 39.150,00 |
| 29.05.2026 | 164,60 | 166,33 | 162,58 | 162,93 | -0,91% | - |
| 28.05.2026 | 165,27 | 166,35 | 163,93 | 164,43 | -0,27% | - |
| 27.05.2026 | 166,60 | 167,10 | 164,33 | 164,88 | -0,95% | - |
| 26.05.2026 | 166,08 | 167,45 | 165,60 | 166,45 | -0,03% | - |
| 25.05.2026 | 166,25 | 166,55 | 166,20 | 166,50 | 0,60% | - |
| 22.05.2026 | 167,63 | 168,43 | 165,00 | 165,50 | -0,96% | 640,00 |
| 21.05.2026 | 163,85 | 167,40 | 163,65 | 167,10 | 1,95% | - |
| 20.05.2026 | 160,52 | 164,15 | 160,48 | 163,90 | 2,13% | - |
| 19.05.2026 | 161,60 | 162,65 | 160,10 | 160,48 | -0,54% | - |
| 18.05.2026 | 160,95 | 162,63 | 158,95 | 161,35 | -0,54% | - |
| 15.05.2026 | 165,13 | 165,40 | 161,70 | 162,23 | -1,76% | - |
| 14.05.2026 | 165,60 | 166,77 | 163,95 | 165,13 | 0,03% | 675,00 |
| 13.05.2026 | 166,40 | 169,48 | 162,80 | 165,08 | -0,74% | - |
| 12.05.2026 | 166,75 | 167,05 | 164,77 | 166,30 | -0,21% | - |
| 11.05.2026 | 165,80 | 167,75 | 165,43 | 166,65 | 0,51% | - |
| 08.05.2026 | 166,13 | 167,50 | 165,50 | 165,80 | -0,08% | 278,00 |
| 07.05.2026 | 170,38 | 170,63 | 164,23 | 165,93 | -2,43% | 120,00 |
| 06.05.2026 | 168,00 | 171,23 | 167,83 | 170,05 | 1,11% | - |
| 05.05.2026 | 170,23 | 170,77 | 166,38 | 168,18 | -0,94% | - |
| 04.05.2026 | 171,23 | 171,38 | 168,40 | 169,77 | -0,88% | 778,00 |
| 30.04.2026 | 165,75 | 171,52 | 164,15 | 171,27 | 2,78% | 45,00 |
| 29.04.2026 | 166,65 | 167,27 | 164,45 | 166,65 | 0,29% | - |
| 28.04.2026 | 167,75 | 168,40 | 163,75 | 166,18 | -0,78% | - |
| 27.04.2026 | 170,23 | 170,60 | 165,63 | 167,48 | -1,63% | - |
| 24.04.2026 | 172,98 | 177,73 | 170,15 | 170,25 | -0,48% | - |
| 23.04.2026 | 170,60 | 173,35 | 169,68 | 171,08 | -0,19% | - |
| 22.04.2026 | 172,13 | 173,48 | 170,70 | 171,40 | -0,15% | 1.610,00 |
| 21.04.2026 | 173,63 | 175,05 | 171,13 | 171,65 | -0,81% | - |
| 20.04.2026 | 171,05 | 173,70 | 170,85 | 173,05 | 0,01% | - |
| 17.04.2026 | 169,25 | 173,50 | 167,80 | 173,02 | 2,56% | - |
| 16.04.2026 | 165,90 | 168,95 | 165,88 | 168,70 | 1,73% | - |
| 15.04.2026 | 165,95 | 166,45 | 163,75 | 165,83 | -0,12% | 576,00 |
| 14.04.2026 | 163,43 | 166,55 | 161,95 | 166,02 | 1,78% | - |
| 13.04.2026 | 160,55 | 163,13 | 160,35 | 163,13 | 1,57% | 350,00 |
| 10.04.2026 | 160,77 | 161,73 | 160,13 | 160,60 | -0,14% | - |
| 09.04.2026 | 159,02 | 162,20 | 158,08 | 160,83 | 1,12% | - |
| 08.04.2026 | 159,25 | 161,80 | 156,05 | 159,05 | 1,11% | - |
| 07.04.2026 | 157,43 | 158,15 | 155,10 | 157,30 | -0,20% | - |
| 02.04.2026 | 155,60 | 158,32 | 154,58 | 157,61 | 1,19% | - |
| 01.04.2026 | 156,11 | 157,34 | 154,74 | 155,75 | -0,11% | - |
| 31.03.2026 | 154,59 | 157,52 | 153,34 | 155,92 | 1,96% | 30,00 |
| 30.03.2026 | 152,67 | 156,05 | 152,03 | 152,92 | 0,43% | 914,00 |
| 27.03.2026 | 151,90 | 153,16 | 150,84 | 152,26 | 0,47% | - |
| 26.03.2026 | 152,07 | 153,43 | 151,03 | 151,55 | -0,69% | - |
| 25.03.2026 | 152,07 | 153,85 | 151,05 | 152,60 | 0,90% | 1.280,00 |
| 24.03.2026 | 152,26 | 154,18 | 150,74 | 151,24 | -0,51% | - |
| 23.03.2026 | 149,06 | 153,63 | 148,21 | 152,01 | 1,16% | - |
| 20.03.2026 | 155,28 | 156,05 | 149,78 | 150,27 | -3,18% | 580,00 |
| 19.03.2026 | 156,29 | 156,41 | 153,43 | 155,21 | -0,49% | - |
| 18.03.2026 | 157,21 | 157,54 | 155,25 | 155,97 | -0,24% | - |
| 17.03.2026 | 157,13 | 158,64 | 156,06 | 156,34 | -0,82% | 100,00 |
| 16.03.2026 | 158,58 | 159,12 | 157,25 | 157,63 | 0,27% | 852,00 |
| 13.03.2026 | 155,67 | 158,92 | 155,35 | 157,20 | 0,29% | 84,00 |
| 12.03.2026 | 155,14 | 157,21 | 154,73 | 156,74 | 0,49% | - |