148,230$
-1,12%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 149,99 | 150,00 | 147,21 | 148,22 | -1,13% | 1.741.665,00 |
| 05.09.2024 | 149,10 | 150,08 | 148,15 | 149,91 | 0,55% | 1.299.337,00 |
| 04.09.2024 | 150,14 | 150,47 | 147,30 | 149,09 | -0,47% | 1.222.075,00 |
| 03.09.2024 | 150,36 | 150,97 | 149,14 | 149,79 | -1,20% | 1.604.880,00 |
| 30.08.2024 | 150,36 | 152,10 | 149,31 | 151,61 | 1,41% | 3.050.948,00 |
| 29.08.2024 | 149,74 | 150,85 | 148,68 | 149,50 | -0,41% | 1.141.444,00 |
| 28.08.2024 | 150,61 | 151,60 | 149,27 | 150,11 | -0,33% | 1.082.424,00 |
| 27.08.2024 | 149,14 | 151,14 | 148,81 | 150,61 | 0,01% | 1.076.788,00 |
| 26.08.2024 | 152,90 | 153,50 | 150,02 | 150,59 | -1,04% | 911.199,00 |
| 23.08.2024 | 151,18 | 152,74 | 150,18 | 152,18 | 0,99% | 1.604.181,00 |
| 22.08.2024 | 150,04 | 151,26 | 149,43 | 150,69 | 0,62% | 874.770,00 |
| 21.08.2024 | 149,06 | 150,37 | 148,65 | 149,76 | 0,44% | 1.241.781,00 |
| 20.08.2024 | 148,77 | 149,33 | 147,91 | 149,10 | 0,32% | 1.040.374,00 |
| 19.08.2024 | 149,24 | 150,70 | 148,05 | 148,62 | -0,66% | 1.399.633,00 |
| 16.08.2024 | 149,40 | 150,57 | 148,76 | 149,60 | -0,17% | 1.257.764,00 |
| 15.08.2024 | 151,12 | 151,90 | 148,69 | 149,86 | -0,87% | 1.501.967,00 |
| 14.08.2024 | 149,85 | 152,84 | 149,58 | 151,18 | 1,08% | 1.215.095,00 |
| 13.08.2024 | 149,99 | 150,48 | 149,08 | 149,57 | 0,55% | 1.435.757,00 |
| 12.08.2024 | 149,78 | 150,23 | 147,09 | 148,75 | -0,91% | 1.102.251,00 |
| 09.08.2024 | 149,96 | 150,76 | 148,38 | 150,12 | 0,31% | 803.426,00 |
| 08.08.2024 | 147,45 | 149,97 | 147,31 | 149,66 | 1,71% | 1.160.417,00 |
| 07.08.2024 | 149,07 | 151,83 | 146,86 | 147,14 | -1,00% | 1.191.828,00 |
| 06.08.2024 | 144,88 | 150,75 | 144,07 | 148,63 | 2,88% | 1.333.883,00 |
| 05.08.2024 | 147,52 | 150,13 | 144,18 | 144,47 | -4,22% | 2.305.640,00 |
| 02.08.2024 | 151,75 | 152,90 | 148,24 | 150,84 | -0,95% | 1.642.273,00 |
| 01.08.2024 | 150,26 | 153,19 | 150,26 | 152,29 | 1,87% | 1.992.094,00 |
| 31.07.2024 | 147,52 | 150,99 | 146,91 | 149,49 | 3,07% | 3.343.957,00 |
| 30.07.2024 | 147,49 | 147,56 | 144,06 | 145,04 | -1,46% | 1.675.817,00 |
| 29.07.2024 | 145,63 | 147,50 | 144,57 | 147,19 | 1,06% | 1.607.936,00 |
| 26.07.2024 | 142,86 | 146,40 | 141,00 | 145,65 | -1,17% | 3.204.947,00 |
| 25.07.2024 | 151,65 | 151,86 | 146,14 | 147,37 | -2,83% | 2.421.411,00 |
| 24.07.2024 | 154,75 | 155,61 | 151,49 | 151,66 | -2,21% | 1.563.629,00 |
| 23.07.2024 | 155,18 | 156,73 | 154,87 | 155,09 | -0,30% | 1.091.724,00 |
| 22.07.2024 | 155,33 | 156,68 | 154,10 | 155,56 | 0,25% | 1.321.140,00 |
| 19.07.2024 | 155,66 | 155,98 | 154,21 | 155,17 | 0,37% | 1.168.831,00 |
| 18.07.2024 | 156,37 | 157,22 | 154,23 | 154,60 | -1,42% | 1.414.563,00 |
| 17.07.2024 | 161,24 | 162,33 | 156,18 | 156,83 | -3,39% | 2.011.317,00 |
| 16.07.2024 | 160,39 | 162,58 | 159,27 | 162,33 | 1,77% | 1.189.185,00 |
| 15.07.2024 | 158,93 | 159,70 | 157,54 | 159,50 | 0,73% | 919.281,00 |
| 12.07.2024 | 158,55 | 159,57 | 158,05 | 158,35 | 0,39% | 1.284.221,00 |
| 11.07.2024 | 157,70 | 160,46 | 157,01 | 157,73 | 1,35% | 1.661.864,00 |
| 10.07.2024 | 154,00 | 155,78 | 153,26 | 155,63 | 1,52% | 1.452.482,00 |
| 09.07.2024 | 153,75 | 154,13 | 151,61 | 153,30 | -0,23% | 1.078.541,00 |
| 08.07.2024 | 151,49 | 153,99 | 151,43 | 153,66 | 1,47% | 1.148.645,00 |
| 05.07.2024 | 151,80 | 152,52 | 150,35 | 151,44 | -0,18% | 1.261.809,00 |
| 03.07.2024 | 153,38 | 154,06 | 151,70 | 151,71 | -0,78% | 879.721,00 |
| 02.07.2024 | 152,18 | 153,78 | 151,92 | 152,91 | 0,51% | 1.153.721,00 |
| 01.07.2024 | 151,95 | 152,93 | 150,61 | 152,13 | 0,05% | 1.483.819,00 |
| 28.06.2024 | 150,43 | 153,25 | 150,25 | 152,05 | 2,24% | 3.406.272,00 |
| 27.06.2024 | 147,57 | 150,29 | 146,91 | 148,72 | 1,25% | 1.651.530,00 |
| 26.06.2024 | 147,50 | 148,42 | 145,93 | 146,89 | 0,31% | 1.724.956,00 |
| 25.06.2024 | 146,96 | 147,47 | 145,30 | 146,44 | -0,39% | 1.208.928,00 |
| 24.06.2024 | 148,73 | 150,93 | 146,84 | 147,01 | -0,90% | 1.375.281,00 |
| 21.06.2024 | 148,23 | 148,50 | 145,91 | 148,35 | 0,31% | 3.589.364,00 |
| 20.06.2024 | 149,28 | 150,61 | 147,70 | 147,89 | -1,12% | 1.315.019,00 |
| 18.06.2024 | 150,35 | 151,14 | 149,38 | 149,56 | 0,37% | 1.095.749,00 |
| 17.06.2024 | 149,06 | 150,55 | 148,50 | 149,01 | -0,61% | 1.180.932,00 |
| 14.06.2024 | 149,11 | 150,85 | 148,58 | 149,92 | 0,11% | 1.000.378,00 |
| 13.06.2024 | 150,68 | 151,15 | 149,42 | 149,76 | 0,11% | 1.488.092,00 |
| 12.06.2024 | 152,97 | 153,02 | 149,07 | 149,59 | -0,19% | 1.747.587,00 |
| 11.06.2024 | 148,89 | 150,51 | 148,43 | 149,88 | 0,53% | 1.337.545,00 |
| 10.06.2024 | 146,25 | 149,46 | 145,36 | 149,09 | 1,87% | 1.506.356,00 |
| 07.06.2024 | 145,27 | 147,21 | 144,76 | 146,35 | -0,52% | 1.070.138,00 |
| 06.06.2024 | 147,30 | 147,51 | 146,18 | 147,12 | -0,16% | 807.142,00 |
| 05.06.2024 | 145,65 | 147,38 | 144,68 | 147,36 | 1,54% | 1.047.043,00 |
| 04.06.2024 | 142,93 | 146,05 | 141,94 | 145,12 | 1,45% | 1.397.696,00 |
| 03.06.2024 | 145,35 | 145,66 | 142,46 | 143,04 | -1,58% | 1.195.135,00 |
| 31.05.2024 | 144,93 | 145,64 | 142,92 | 145,34 | 0,90% | 3.657.140,00 |
| 30.05.2024 | 142,86 | 144,62 | 141,95 | 144,04 | 1,85% | 1.235.086,00 |
| 29.05.2024 | 142,43 | 142,88 | 140,27 | 141,43 | -1,63% | 1.340.058,00 |
| 28.05.2024 | 143,87 | 144,04 | 142,76 | 143,77 | 0,70% | 1.191.184,00 |
| 24.05.2024 | 142,97 | 143,09 | 141,10 | 142,77 | 0,37% | 1.122.255,00 |
| 23.05.2024 | 144,00 | 144,82 | 141,89 | 142,25 | -0,63% | 2.129.679,00 |
| 22.05.2024 | 143,97 | 143,99 | 142,13 | 143,15 | -0,77% | 1.506.021,00 |
| 21.05.2024 | 143,00 | 144,56 | 142,50 | 144,26 | 0,63% | 1.147.672,00 |
| 20.05.2024 | 143,54 | 145,25 | 142,40 | 143,35 | -0,33% | 992.543,00 |
| 17.05.2024 | 145,44 | 145,48 | 143,53 | 143,83 | -0,77% | 1.556.039,00 |
| 16.05.2024 | 144,64 | 146,21 | 143,16 | 144,94 | 0,21% | 1.747.046,00 |
| 15.05.2024 | 145,04 | 145,32 | 142,43 | 144,64 | 1,96% | 2.563.219,00 |
| 14.05.2024 | 143,43 | 143,91 | 141,26 | 141,86 | -0,86% | 1.747.413,00 |
| 13.05.2024 | 142,21 | 143,18 | 140,49 | 143,09 | 1,15% | 1.721.786,00 |
| 10.05.2024 | 143,38 | 144,22 | 139,62 | 141,46 | -1,45% | 2.950.678,00 |
| 09.05.2024 | 141,50 | 144,19 | 141,04 | 143,54 | 2,35% | 10.646.626,00 |
| 08.05.2024 | 140,35 | 142,00 | 140,17 | 140,25 | -3,03% | 6.508.831,00 |
| 07.05.2024 | 144,50 | 145,43 | 143,77 | 144,63 | 0,60% | 1.252.899,00 |
| 06.05.2024 | 147,57 | 148,00 | 142,46 | 143,77 | -2,20% | 1.885.766,00 |
| 03.05.2024 | 147,25 | 152,35 | 145,67 | 147,00 | 4,89% | 3.309.695,00 |
| 02.05.2024 | 139,37 | 140,97 | 137,28 | 140,15 | 1,57% | 2.005.433,00 |
| 01.05.2024 | 139,52 | 141,17 | 137,95 | 137,99 | -0,57% | 1.522.872,00 |
| 30.04.2024 | 141,02 | 142,28 | 138,69 | 138,78 | -2,50% | 1.750.127,00 |
| 29.04.2024 | 144,57 | 144,86 | 141,29 | 142,34 | -0,34% | 1.913.601,00 |
| 26.04.2024 | 142,33 | 143,83 | 141,43 | 142,83 | 0,95% | 1.798.207,00 |
| 25.04.2024 | 138,53 | 141,95 | 137,17 | 141,49 | 0,63% | 1.781.791,00 |
| 24.04.2024 | 137,77 | 140,87 | 137,64 | 140,61 | 1,50% | 1.612.349,00 |
| 23.04.2024 | 136,51 | 138,89 | 135,72 | 138,53 | 1,97% | 1.320.320,00 |
| 22.04.2024 | 137,65 | 138,15 | 135,74 | 135,86 | -0,71% | 1.513.493,00 |
| 19.04.2024 | 137,41 | 137,93 | 136,32 | 136,83 | 0,12% | 1.505.171,00 |
| 18.04.2024 | 136,30 | 138,98 | 135,70 | 136,66 | 0,67% | 1.498.515,00 |
| 17.04.2024 | 136,70 | 137,80 | 135,64 | 135,75 | -0,50% | 1.749.332,00 |
| 16.04.2024 | 138,51 | 138,51 | 135,54 | 136,43 | -1,54% | 2.050.188,00 |