145,434$
-2,18%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 144,84 | 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 |
| 06.01.2025 | 182,00 | 183,77 | 179,24 | 179,60 | -1,18% | 2.021.310,00 |
| 03.01.2025 | 178,11 | 181,98 | 177,84 | 181,74 | 2,68% | 1.574.307,00 |
| 02.01.2025 | 177,89 | 178,88 | 176,06 | 177,00 | -0,19% | 1.286.112,00 |
| 31.12.2024 | 178,33 | 178,50 | 176,10 | 177,33 | 0,63% | 1.434.049,00 |
| 30.12.2024 | 176,47 | 177,00 | 174,46 | 176,22 | -1,08% | 1.027.680,00 |
| 27.12.2024 | 178,22 | 179,62 | 177,33 | 178,14 | -0,76% | 822.874,00 |
| 26.12.2024 | 179,01 | 179,99 | 178,50 | 179,50 | -0,50% | 693.638,00 |
| 24.12.2024 | 178,37 | 180,40 | 177,95 | 180,40 | 1,08% | 683.745,00 |
| 23.12.2024 | 178,69 | 179,12 | 176,55 | 178,47 | -0,06% | 2.167.104,00 |
| 20.12.2024 | 176,81 | 181,47 | 175,78 | 178,57 | 1,00% | 4.801.685,00 |
| 19.12.2024 | 177,94 | 180,70 | 176,31 | 176,81 | -0,08% | 2.977.405,00 |
| 18.12.2024 | 185,27 | 185,27 | 176,66 | 176,96 | -4,35% | 2.407.587,00 |
| 17.12.2024 | 184,40 | 186,37 | 183,48 | 185,00 | -0,25% | 1.507.994,00 |
| 16.12.2024 | 185,22 | 187,80 | 184,90 | 185,47 | 0,23% | 1.258.087,00 |
| 13.12.2024 | 186,78 | 187,35 | 184,91 | 185,04 | -1,12% | 1.566.862,00 |
| 12.12.2024 | 186,84 | 189,21 | 186,50 | 187,13 | -0,05% | 2.061.173,00 |
| 11.12.2024 | 186,53 | 188,43 | 186,16 | 187,22 | 0,81% | 1.836.416,00 |
| 10.12.2024 | 187,72 | 188,67 | 185,20 | 185,71 | -1,31% | 1.865.963,00 |
| 09.12.2024 | 193,50 | 194,22 | 186,91 | 188,17 | -2,35% | 2.309.553,00 |
| 06.12.2024 | 192,12 | 192,80 | 190,21 | 192,69 | 0,84% | 2.073.824,00 |
| 05.12.2024 | 189,71 | 191,13 | 188,55 | 191,08 | 0,13% | 1.507.514,00 |
| 04.12.2024 | 191,46 | 192,10 | 190,06 | 190,84 | -0,12% | 1.506.289,00 |
| 03.12.2024 | 192,01 | 192,88 | 190,71 | 191,07 | -0,57% | 1.186.598,00 |
| 02.12.2024 | 195,00 | 195,38 | 191,29 | 192,16 | -1,80% | 2.293.854,00 |
| 29.11.2024 | 196,00 | 198,00 | 195,50 | 195,69 | 0,21% | 1.492.298,00 |
| 27.11.2024 | 195,41 | 195,93 | 194,02 | 195,28 | 0,65% | 1.719.249,00 |
| 26.11.2024 | 191,90 | 194,31 | 191,19 | 194,02 | 0,62% | 1.962.696,00 |
| 25.11.2024 | 191,26 | 193,29 | 191,01 | 192,82 | 1,57% | 4.657.089,00 |
| 22.11.2024 | 188,72 | 190,91 | 188,35 | 189,84 | 1,32% | 2.526.522,00 |
| 21.11.2024 | 186,50 | 188,17 | 185,03 | 187,37 | 0,79% | 1.886.363,00 |
| 20.11.2024 | 185,11 | 186,13 | 183,56 | 185,91 | -0,73% | 1.433.841,00 |
| 19.11.2024 | 183,74 | 187,49 | 182,50 | 187,27 | 2,17% | 1.657.754,00 |
| 18.11.2024 | 179,19 | 183,48 | 178,98 | 183,29 | 2,01% | 2.316.475,00 |
| 15.11.2024 | 177,50 | 180,87 | 177,01 | 179,67 | 0,82% | 2.998.646,00 |
| 14.11.2024 | 178,58 | 179,09 | 177,37 | 178,21 | 0,04% | 2.127.469,00 |
| 13.11.2024 | 182,00 | 182,03 | 178,05 | 178,13 | -1,47% | 1.862.864,00 |
| 12.11.2024 | 183,00 | 184,20 | 180,39 | 180,79 | -1,13% | 1.935.990,00 |
| 11.11.2024 | 182,20 | 184,29 | 181,76 | 182,85 | 0,48% | 2.015.857,00 |
| 08.11.2024 | 179,74 | 183,35 | 179,25 | 181,98 | 1,97% | 2.229.733,00 |
| 07.11.2024 | 174,10 | 179,71 | 173,80 | 178,47 | 2,79% | 3.991.591,00 |