158,700€
-0,13%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 158,45 | 158,73 | 158,30 | 158,68 | -0,14% | 63,00 |
| 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% | - |
| 11.03.2026 | 155,78 | 158,51 | 155,25 | 155,98 | 0,16% | - |
| 10.03.2026 | 153,98 | 157,25 | 153,12 | 155,73 | 0,77% | 595,00 |
| 09.03.2026 | 149,87 | 154,75 | 149,72 | 154,54 | 1,80% | - |
| 06.03.2026 | 155,09 | 157,35 | 151,72 | 151,81 | -2,03% | 460,00 |
| 05.03.2026 | 156,94 | 157,31 | 153,55 | 154,95 | -1,24% | - |
| 04.03.2026 | 152,70 | 157,29 | 151,75 | 156,90 | 2,35% | 3.100,00 |
| 03.03.2026 | 151,85 | 154,23 | 150,93 | 153,30 | 0,29% | - |
| 02.03.2026 | 149,00 | 153,12 | 148,68 | 152,85 | 1,91% | - |
| 27.02.2026 | 148,64 | 150,61 | 147,77 | 149,99 | 0,38% | - |
| 26.02.2026 | 152,59 | 152,73 | 148,48 | 149,42 | -1,78% | - |
| 25.02.2026 | 150,99 | 152,68 | 150,87 | 152,13 | 0,54% | - |
| 24.02.2026 | 149,50 | 151,56 | 148,84 | 151,31 | 1,39% | - |
| 23.02.2026 | 147,71 | 150,01 | 147,71 | 149,23 | 0,13% | - |
| 20.02.2026 | 149,73 | 150,31 | 148,27 | 149,04 | -0,84% | - |
| 19.02.2026 | 149,32 | 151,11 | 148,62 | 150,30 | 0,62% | - |
| 18.02.2026 | 152,01 | 152,82 | 148,66 | 149,37 | -1,59% | 130,00 |
| 17.02.2026 | 152,86 | 154,32 | 151,33 | 151,78 | -0,80% | 155,00 |
| 16.02.2026 | 152,55 | 153,99 | 152,55 | 153,00 | 0,40% | 115,00 |
| 13.02.2026 | 151,77 | 153,31 | 151,02 | 152,39 | 0,14% | - |
| 12.02.2026 | 147,51 | 155,71 | 147,38 | 152,18 | 3,50% | 264,00 |
| 11.02.2026 | 144,79 | 147,11 | 144,31 | 147,04 | 1,33% | - |
| 10.02.2026 | 144,28 | 145,72 | 141,74 | 145,11 | 0,45% | - |
| 09.02.2026 | 145,00 | 145,28 | 141,12 | 144,46 | -0,30% | - |
| 06.02.2026 | 136,90 | 146,64 | 136,50 | 144,90 | 3,65% | 480,00 |
| 05.02.2026 | 141,40 | 142,28 | 137,97 | 139,80 | -0,95% | - |
| 04.02.2026 | 139,31 | 141,72 | 139,13 | 141,14 | 1,55% | - |
| 03.02.2026 | 139,89 | 141,54 | 137,51 | 138,98 | -0,75% | - |
| 02.02.2026 | 138,77 | 141,34 | 138,66 | 140,03 | 0,02% | - |
| 30.01.2026 | 139,44 | 140,23 | 138,04 | 140,00 | 0,08% | - |
| 29.01.2026 | 136,13 | 140,85 | 136,03 | 139,89 | 2,39% | - |
| 28.01.2026 | 135,95 | 138,11 | 135,55 | 136,62 | 0,72% | - |
| 27.01.2026 | 136,05 | 137,96 | 134,18 | 135,64 | -0,26% | - |
| 26.01.2026 | 134,08 | 137,49 | 133,93 | 136,00 | 1,10% | 1.373,00 |
| 23.01.2026 | 135,44 | 136,32 | 133,83 | 134,52 | -0,39% | - |
| 22.01.2026 | 136,15 | 136,59 | 134,99 | 135,04 | -0,75% | - |
| 21.01.2026 | 136,26 | 137,64 | 134,73 | 136,06 | 0,27% | 3.616,00 |
| 20.01.2026 | 139,58 | 139,60 | 135,37 | 135,70 | -3,51% | 873,00 |
| 19.01.2026 | 139,57 | 140,80 | 139,34 | 140,64 | -0,28% | - |
| 16.01.2026 | 138,41 | 142,48 | 137,76 | 141,04 | 1,94% | - |
| 15.01.2026 | 139,96 | 141,43 | 137,50 | 138,36 | 1,17% | - |
| 14.01.2026 | 137,66 | 138,03 | 135,13 | 136,76 | -0,92% | - |
| 13.01.2026 | 134,77 | 138,30 | 134,68 | 138,03 | 2,03% | 713,00 |