171,617$
-0,37%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 171,98 | 172,54 | 170,00 | 171,52 | -0,43% | 4.130.876,00 |
| 29.05.2025 | 171,37 | 174,14 | 170,47 | 172,26 | 1,58% | 2.204.752,00 |
| 28.05.2025 | 170,33 | 170,96 | 168,68 | 169,58 | -0,64% | 1.840.655,00 |
| 27.05.2025 | 169,48 | 172,13 | 169,37 | 170,68 | 1,52% | 1.846.969,00 |
| 23.05.2025 | 167,51 | 169,07 | 166,25 | 168,12 | 0,10% | 1.151.584,00 |
| 22.05.2025 | 167,80 | 168,93 | 166,68 | 167,95 | 0,39% | 1.172.957,00 |
| 21.05.2025 | 168,15 | 170,17 | 166,84 | 167,29 | -1,67% | 1.131.305,00 |
| 20.05.2025 | 169,64 | 170,60 | 168,77 | 170,13 | -0,39% | 933.689,00 |
| 19.05.2025 | 168,55 | 171,24 | 167,10 | 170,79 | 0,44% | 1.113.469,00 |
| 16.05.2025 | 168,39 | 170,06 | 167,59 | 170,05 | 1,35% | 1.196.891,00 |
| 15.05.2025 | 166,18 | 168,10 | 165,50 | 167,79 | 1,28% | 1.629.069,00 |
| 14.05.2025 | 166,05 | 166,87 | 165,05 | 165,67 | -0,08% | 1.901.709,00 |
| 13.05.2025 | 167,00 | 167,33 | 164,24 | 165,80 | -0,12% | 2.060.855,00 |
| 12.05.2025 | 170,01 | 170,40 | 166,00 | 166,00 | -0,34% | 1.931.214,00 |
| 09.05.2025 | 166,75 | 167,42 | 166,22 | 166,57 | -0,08% | 1.399.343,00 |
| 08.05.2025 | 169,43 | 169,99 | 166,65 | 166,70 | -0,29% | 1.679.391,00 |
| 07.05.2025 | 166,63 | 168,10 | 166,07 | 167,18 | 0,33% | 2.016.806,00 |
| 06.05.2025 | 165,22 | 167,49 | 164,82 | 166,63 | -0,01% | 1.602.084,00 |
| 05.05.2025 | 165,01 | 167,72 | 164,14 | 166,64 | 1,27% | 1.497.866,00 |
| 02.05.2025 | 164,34 | 165,27 | 163,43 | 164,55 | 1,65% | 1.510.673,00 |
| 01.05.2025 | 161,69 | 165,74 | 161,50 | 161,88 | 0,83% | 2.051.926,00 |
| 30.04.2025 | 157,62 | 161,10 | 156,27 | 160,54 | 0,42% | 2.044.939,00 |
| 29.04.2025 | 159,54 | 161,45 | 158,83 | 159,87 | -0,30% | 1.624.825,00 |
| 28.04.2025 | 159,75 | 161,10 | 158,77 | 160,35 | 0,29% | 2.264.894,00 |
| 25.04.2025 | 160,17 | 164,48 | 157,69 | 159,88 | 3,99% | 3.387.613,00 |
| 24.04.2025 | 151,58 | 155,11 | 151,30 | 153,75 | 1,42% | 1.957.357,00 |
| 23.04.2025 | 153,05 | 156,36 | 150,81 | 151,59 | 1,81% | 1.785.016,00 |
| 22.04.2025 | 147,64 | 149,85 | 147,22 | 148,89 | 1,74% | 2.097.002,00 |
| 21.04.2025 | 148,61 | 150,26 | 143,83 | 146,34 | -2,93% | 2.572.880,00 |
| 17.04.2025 | 150,00 | 151,94 | 149,26 | 150,75 | 1,73% | 2.040.354,00 |
| 16.04.2025 | 146,09 | 149,41 | 145,64 | 148,18 | 1,33% | 2.077.756,00 |
| 15.04.2025 | 146,95 | 148,18 | 145,37 | 146,23 | -0,05% | 1.587.713,00 |
| 14.04.2025 | 147,05 | 148,60 | 145,71 | 146,31 | 0,84% | 1.324.553,00 |
| 11.04.2025 | 140,88 | 145,66 | 139,58 | 145,09 | 1,97% | 1.663.364,00 |
| 10.04.2025 | 142,74 | 144,46 | 137,77 | 142,29 | -2,39% | 2.162.685,00 |
| 09.04.2025 | 134,29 | 146,27 | 130,88 | 145,77 | 7,10% | 3.469.465,00 |
| 08.04.2025 | 139,80 | 143,00 | 133,82 | 136,11 | -0,41% | 3.515.236,00 |
| 07.04.2025 | 135,50 | 141,54 | 129,95 | 136,67 | -0,60% | 3.819.453,00 |
| 04.04.2025 | 139,91 | 140,32 | 135,52 | 137,50 | -2,54% | 3.800.766,00 |
| 03.04.2025 | 142,91 | 144,36 | 139,75 | 141,09 | -5,10% | 3.789.456,00 |
| 02.04.2025 | 145,43 | 149,27 | 143,95 | 148,68 | 1,80% | 2.164.753,00 |
| 01.04.2025 | 144,66 | 146,35 | 141,67 | 146,05 | 1,93% | 2.117.817,00 |
| 31.03.2025 | 141,60 | 144,92 | 139,27 | 143,29 | 0,84% | 3.860.246,00 |
| 28.03.2025 | 144,66 | 145,77 | 139,88 | 142,10 | -1,97% | 2.799.320,00 |
| 27.03.2025 | 149,32 | 149,32 | 144,77 | 144,95 | -2,98% | 2.706.645,00 |
| 26.03.2025 | 151,96 | 153,16 | 147,92 | 149,40 | -1,33% | 2.241.912,00 |
| 25.03.2025 | 154,09 | 155,11 | 150,25 | 151,42 | -2,62% | 2.582.292,00 |
| 24.03.2025 | 152,40 | 155,65 | 152,12 | 155,49 | 3,40% | 2.023.358,00 |
| 21.03.2025 | 150,50 | 151,66 | 147,82 | 150,38 | -0,68% | 4.766.222,00 |
| 20.03.2025 | 150,45 | 152,12 | 149,76 | 151,41 | 0,21% | 1.392.544,00 |
| 19.03.2025 | 148,90 | 153,23 | 148,60 | 151,09 | 1,63% | 1.883.231,00 |
| 18.03.2025 | 152,29 | 152,29 | 147,82 | 148,66 | -2,10% | 1.933.519,00 |
| 17.03.2025 | 148,06 | 153,36 | 147,85 | 151,85 | 2,21% | 2.224.666,00 |
| 14.03.2025 | 146,65 | 148,80 | 143,02 | 148,57 | 1,80% | 2.814.627,00 |
| 13.03.2025 | 150,60 | 151,74 | 145,55 | 145,94 | -3,78% | 2.442.842,00 |
| 12.03.2025 | 149,81 | 152,31 | 148,54 | 151,67 | 3,17% | 2.607.763,00 |
| 11.03.2025 | 145,57 | 149,62 | 144,72 | 147,01 | 0,95% | 3.725.504,00 |
| 10.03.2025 | 147,61 | 148,50 | 143,77 | 145,63 | -2,37% | 2.903.536,00 |
| 07.03.2025 | 148,42 | 149,67 | 144,27 | 149,17 | 0,51% | 2.704.708,00 |
| 06.03.2025 | 154,81 | 155,10 | 148,33 | 148,42 | -5,63% | 2.557.868,00 |
| 05.03.2025 | 155,08 | 158,42 | 154,59 | 157,28 | 1,03% | 2.016.348,00 |
| 04.03.2025 | 154,16 | 157,21 | 151,79 | 155,67 | 0,23% | 2.562.387,00 |
| 03.03.2025 | 159,06 | 159,06 | 153,20 | 155,31 | -0,65% | 2.455.689,00 |
| 28.02.2025 | 156,70 | 157,77 | 154,73 | 156,32 | -0,60% | 5.769.923,00 |
| 27.02.2025 | 159,95 | 161,47 | 156,58 | 157,27 | -1,32% | 2.300.058,00 |
| 26.02.2025 | 159,09 | 161,08 | 158,66 | 159,38 | 0,77% | 1.896.850,00 |
| 25.02.2025 | 161,04 | 161,08 | 157,43 | 158,16 | -0,96% | 2.952.207,00 |
| 24.02.2025 | 163,02 | 164,41 | 157,31 | 159,69 | -3,43% | 3.969.210,00 |
| 21.02.2025 | 171,58 | 171,73 | 164,61 | 165,36 | -3,86% | 2.498.457,00 |
| 20.02.2025 | 169,66 | 172,11 | 167,77 | 172,00 | 1,41% | 2.131.826,00 |
| 19.02.2025 | 165,25 | 169,97 | 164,67 | 169,61 | 2,39% | 2.119.216,00 |
| 18.02.2025 | 165,63 | 167,86 | 164,73 | 165,65 | 1,19% | 2.364.191,00 |
| 17.02.2025 | 163,65 | 163,75 | 163,37 | 163,71 | -0,35% | - |
| 14.02.2025 | 164,81 | 165,66 | 157,22 | 164,28 | -0,32% | 4.795.206,00 |
| 13.02.2025 | 162,50 | 165,15 | 161,53 | 164,81 | 0,97% | 2.707.399,00 |
| 12.02.2025 | 161,49 | 164,83 | 161,49 | 163,22 | -1,47% | 1.803.671,00 |
| 11.02.2025 | 165,00 | 166,13 | 164,20 | 165,66 | -0,44% | 2.571.222,00 |
| 10.02.2025 | 168,38 | 168,71 | 165,48 | 166,39 | -1,00% | 2.163.936,00 |
| 07.02.2025 | 168,38 | 169,17 | 166,76 | 168,07 | -0,02% | 1.054.351,00 |
| 06.02.2025 | 167,86 | 168,77 | 166,52 | 168,11 | 0,55% | 1.276.802,00 |
| 05.02.2025 | 164,83 | 167,39 | 163,19 | 167,19 | 2,36% | 1.647.590,00 |
| 04.02.2025 | 159,71 | 163,95 | 159,29 | 163,34 | 1,18% | 2.055.381,00 |
| 03.02.2025 | 161,60 | 162,47 | 159,84 | 161,43 | -1,48% | 2.242.740,00 |
| 31.01.2025 | 164,97 | 167,70 | 163,72 | 163,86 | -0,23% | 2.010.713,00 |
| 30.01.2025 | 163,60 | 165,87 | 162,14 | 164,23 | 1,55% | 1.964.187,00 |
| 29.01.2025 | 162,96 | 164,38 | 160,50 | 161,73 | -0,25% | 2.660.116,00 |
| 28.01.2025 | 164,69 | 164,73 | 156,09 | 162,14 | -1,58% | 4.745.692,00 |
| 27.01.2025 | 166,00 | 166,30 | 156,32 | 164,74 | -8,73% | 8.405.410,00 |
| 24.01.2025 | 183,21 | 184,65 | 180,27 | 180,50 | -1,64% | 1.851.984,00 |
| 23.01.2025 | 183,24 | 184,40 | 180,37 | 183,51 | 0,59% | 1.765.886,00 |
| 22.01.2025 | 184,59 | 187,74 | 181,88 | 182,44 | -0,61% | 2.723.433,00 |
| 21.01.2025 | 180,44 | 184,01 | 180,01 | 183,56 | 2,88% | 1.926.361,00 |
| 17.01.2025 | 181,17 | 181,83 | 178,15 | 178,43 | -0,93% | 1.639.506,00 |
| 16.01.2025 | 175,98 | 180,25 | 175,22 | 180,10 | 2,97% | 1.735.619,00 |
| 15.01.2025 | 179,63 | 179,99 | 174,13 | 174,91 | 0,59% | 1.859.857,00 |
| 14.01.2025 | 172,80 | 174,50 | 172,00 | 173,89 | 1,15% | 1.537.403,00 |
| 13.01.2025 | 170,98 | 173,14 | 170,03 | 171,92 | -0,82% | 1.798.061,00 |
| 10.01.2025 | 178,01 | 178,01 | 172,79 | 173,34 | -4,16% | 2.781.480,00 |
| 08.01.2025 | 179,99 | 181,89 | 179,42 | 180,87 | 0,55% | 1.728.786,00 |
| 07.01.2025 | 182,85 | 184,64 | 177,72 | 179,88 | 0,16% | 2.288.617,00 |