154,870$
-1,22%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 157,97 | 158,45 | 154,86 | 154,87 | -1,22% | 2.146.177,00 |
| 06.01.2026 | 156,22 | 158,91 | 155,38 | 156,78 | 0,65% | 2.370.674,00 |
| 05.01.2026 | 155,03 | 156,46 | 151,86 | 155,77 | 0,48% | 2.193.993,00 |
| 02.01.2026 | 154,81 | 155,98 | 153,90 | 155,03 | 0,21% | 2.514.893,00 |
| 31.12.2025 | 156,71 | 156,71 | 154,41 | 154,71 | -1,07% | 1.369.956,00 |
| 30.12.2025 | 156,00 | 156,64 | 155,29 | 156,39 | 0,48% | 1.073.729,00 |
| 29.12.2025 | 155,13 | 156,53 | 155,13 | 155,65 | 0,41% | 1.244.436,00 |
| 26.12.2025 | 154,41 | 155,46 | 154,38 | 155,01 | -0,12% | 746.106,00 |
| 24.12.2025 | 154,04 | 155,37 | 153,26 | 155,19 | 0,85% | 498.406,00 |
| 23.12.2025 | 153,30 | 154,03 | 151,62 | 153,88 | 0,24% | 1.696.458,00 |
| 22.12.2025 | 150,47 | 154,26 | 149,95 | 153,51 | 2,35% | 2.406.725,00 |
| 19.12.2025 | 148,15 | 151,68 | 148,15 | 149,99 | 1,39% | 5.257.788,00 |
| 18.12.2025 | 150,98 | 151,96 | 146,23 | 147,93 | -0,31% | 2.498.322,00 |
| 17.12.2025 | 150,00 | 151,40 | 146,97 | 148,39 | -1,26% | 2.751.755,00 |
| 16.12.2025 | 153,16 | 153,80 | 149,81 | 150,28 | -1,71% | 2.698.919,00 |
| 15.12.2025 | 153,08 | 153,44 | 150,65 | 152,89 | -0,48% | 2.829.193,00 |
| 12.12.2025 | 159,00 | 159,58 | 149,26 | 153,63 | -3,27% | 3.460.033,00 |
| 11.12.2025 | 159,50 | 159,93 | 155,84 | 158,82 | -0,43% | 2.289.879,00 |
| 10.12.2025 | 162,04 | 163,41 | 159,00 | 159,51 | -2,00% | 2.354.673,00 |
| 09.12.2025 | 164,25 | 164,62 | 162,20 | 162,76 | -0,62% | 1.203.472,00 |
| 08.12.2025 | 165,40 | 165,40 | 162,81 | 163,78 | -0,58% | 1.445.679,00 |
| 05.12.2025 | 161,02 | 166,00 | 160,50 | 164,73 | 2,30% | 1.875.291,00 |
| 04.12.2025 | 159,43 | 162,51 | 158,66 | 161,02 | 0,83% | 1.749.044,00 |
| 03.12.2025 | 156,96 | 159,88 | 156,58 | 159,69 | 2,04% | 1.348.791,00 |
| 02.12.2025 | 156,43 | 157,30 | 155,81 | 156,50 | 0,07% | 1.284.822,00 |
| 01.12.2025 | 158,82 | 158,82 | 156,10 | 156,39 | -2,33% | 1.306.539,00 |
| 28.11.2025 | 158,50 | 160,50 | 157,63 | 160,12 | 0,76% | 625.742,00 |
| 26.11.2025 | 157,32 | 160,05 | 156,71 | 158,91 | 0,98% | 1.705.141,00 |
| 25.11.2025 | 159,49 | 159,49 | 156,52 | 157,37 | -1,03% | 1.707.621,00 |
| 24.11.2025 | 156,61 | 159,15 | 155,32 | 159,01 | 1,16% | 4.266.713,00 |
| 21.11.2025 | 157,79 | 158,52 | 154,83 | 157,18 | -0,26% | 2.391.399,00 |
| 20.11.2025 | 161,25 | 164,34 | 157,44 | 157,59 | -1,07% | 2.445.308,00 |
| 19.11.2025 | 159,92 | 160,34 | 155,54 | 159,30 | -0,20% | 1.539.430,00 |
| 18.11.2025 | 158,05 | 160,62 | 156,87 | 159,62 | 1,22% | 1.884.925,00 |
| 17.11.2025 | 158,51 | 159,30 | 156,87 | 157,70 | -0,30% | 1.492.875,00 |
| 14.11.2025 | 157,02 | 159,02 | 156,00 | 158,18 | 0,04% | 2.088.784,00 |
| 13.11.2025 | 163,50 | 163,50 | 157,64 | 158,11 | -3,53% | 2.593.411,00 |
| 12.11.2025 | 167,62 | 167,97 | 163,82 | 163,90 | -2,77% | 1.957.901,00 |
| 11.11.2025 | 170,00 | 170,00 | 166,54 | 168,57 | -0,38% | 1.263.051,00 |
| 10.11.2025 | 169,76 | 170,29 | 167,63 | 169,21 | -0,40% | 1.189.749,00 |
| 07.11.2025 | 168,00 | 170,09 | 166,01 | 169,89 | 0,91% | 1.211.917,00 |
| 06.11.2025 | 166,04 | 169,78 | 165,00 | 168,35 | 1,10% | 1.472.647,00 |
| 05.11.2025 | 168,68 | 168,94 | 166,43 | 166,52 | -1,04% | 1.619.766,00 |
| 04.11.2025 | 171,75 | 171,91 | 168,16 | 168,27 | -2,15% | 1.392.275,00 |
| 03.11.2025 | 169,16 | 172,47 | 168,36 | 171,96 | 0,91% | 1.512.881,00 |
| 31.10.2025 | 170,01 | 172,15 | 168,80 | 170,41 | -0,20% | 1.838.601,00 |
| 30.10.2025 | 168,25 | 172,08 | 166,29 | 170,75 | 2,16% | 2.059.249,00 |
| 29.10.2025 | 173,75 | 174,09 | 165,98 | 167,14 | -3,98% | 1.963.634,00 |
| 28.10.2025 | 176,97 | 177,32 | 173,78 | 174,06 | -2,29% | 1.431.693,00 |
| 27.10.2025 | 179,58 | 179,99 | 176,37 | 178,14 | -0,64% | 2.103.758,00 |
| 24.10.2025 | 178,84 | 182,48 | 176,07 | 179,28 | 2,22% | 2.472.464,00 |
| 23.10.2025 | 174,04 | 176,80 | 172,00 | 175,39 | 1,73% | 2.502.923,00 |
| 22.10.2025 | 172,53 | 173,39 | 169,77 | 172,41 | 0,45% | 1.542.662,00 |
| 21.10.2025 | 172,44 | 172,47 | 168,72 | 171,63 | -0,75% | 1.385.653,00 |
| 20.10.2025 | 175,74 | 175,74 | 171,44 | 172,92 | 0,11% | 1.705.507,00 |
| 17.10.2025 | 171,78 | 173,52 | 170,47 | 172,73 | -0,71% | 1.321.515,00 |
| 16.10.2025 | 174,52 | 176,23 | 172,80 | 173,96 | -0,71% | 1.318.387,00 |
| 15.10.2025 | 173,12 | 176,86 | 173,11 | 175,20 | 1,93% | 1.447.826,00 |
| 14.10.2025 | 170,16 | 172,32 | 169,45 | 171,88 | 0,19% | 1.092.579,00 |
| 13.10.2025 | 168,87 | 171,57 | 168,54 | 171,56 | 1,82% | 929.158,00 |
| 10.10.2025 | 175,22 | 175,73 | 168,45 | 168,49 | -3,84% | 1.551.898,00 |
| 09.10.2025 | 174,41 | 175,96 | 173,30 | 175,21 | 0,58% | 1.189.243,00 |
| 08.10.2025 | 175,30 | 176,95 | 173,05 | 174,20 | -0,54% | 1.471.687,00 |
| 07.10.2025 | 177,04 | 177,04 | 174,14 | 175,14 | -1,03% | 847.985,00 |
| 06.10.2025 | 177,42 | 178,29 | 174,51 | 176,96 | 0,33% | 1.873.281,00 |
| 03.10.2025 | 174,17 | 178,27 | 174,15 | 176,37 | 1,51% | 160.842,00 |
| 02.10.2025 | 171,64 | 173,82 | 170,61 | 173,75 | 1,34% | 1.824.752,00 |
| 01.10.2025 | 171,98 | 173,37 | 170,22 | 171,45 | -0,83% | 1.344.747,00 |
| 30.09.2025 | 171,46 | 172,92 | 169,26 | 172,88 | 1,63% | 1.516.402,00 |
| 29.09.2025 | 173,19 | 173,19 | 169,41 | 170,11 | -0,79% | 1.250.891,00 |
| 26.09.2025 | 171,94 | 172,06 | 170,45 | 171,46 | 0,06% | 785.296,00 |
| 25.09.2025 | 171,50 | 172,61 | 170,65 | 171,36 | -0,37% | 1.260.689,00 |
| 24.09.2025 | 173,55 | 173,76 | 171,61 | 172,00 | -1,22% | 1.306.458,00 |
| 23.09.2025 | 174,30 | 175,14 | 172,87 | 174,12 | -0,33% | 1.011.842,00 |
| 22.09.2025 | 172,00 | 176,15 | 169,67 | 174,69 | 1,52% | 1.836.513,00 |
| 19.09.2025 | 171,56 | 173,32 | 170,69 | 172,08 | 0,42% | 3.146.557,00 |
| 18.09.2025 | 171,79 | 173,27 | 170,74 | 171,36 | 0,12% | 999.524,00 |
| 17.09.2025 | 173,47 | 174,95 | 170,88 | 171,15 | -1,56% | 1.728.897,00 |
| 16.09.2025 | 174,63 | 175,37 | 172,11 | 173,86 | -0,67% | 1.589.016,00 |
| 15.09.2025 | 172,34 | 175,83 | 172,34 | 175,04 | 0,89% | 2.199.885,00 |
| 12.09.2025 | 173,75 | 175,59 | 173,46 | 173,50 | -0,67% | 1.341.267,00 |
| 11.09.2025 | 173,74 | 174,95 | 173,29 | 174,67 | 0,45% | 1.583.069,00 |
| 10.09.2025 | 166,59 | 174,93 | 166,49 | 173,89 | 6,04% | 3.004.272,00 |
| 09.09.2025 | 161,00 | 164,03 | 160,10 | 163,98 | 1,72% | 1.893.690,00 |
| 08.09.2025 | 162,00 | 162,37 | 159,22 | 161,21 | -1,24% | 1.879.755,00 |
| 05.09.2025 | 164,27 | 165,59 | 162,92 | 163,24 | 0,25% | 1.352.746,00 |
| 04.09.2025 | 161,41 | 163,16 | 160,57 | 162,84 | 0,83% | 1.348.428,00 |
| 03.09.2025 | 162,87 | 163,11 | 159,22 | 161,50 | -0,89% | 1.669.546,00 |
| 02.09.2025 | 165,00 | 165,92 | 161,69 | 162,95 | -2,80% | 1.391.918,00 |
| 29.08.2025 | 168,47 | 169,91 | 166,31 | 167,64 | -0,55% | 1.628.366,00 |
| 28.08.2025 | 170,02 | 170,50 | 168,07 | 168,57 | -0,68% | 1.001.706,00 |
| 27.08.2025 | 168,27 | 170,37 | 168,00 | 169,73 | 1,08% | 1.337.695,00 |
| 26.08.2025 | 166,75 | 170,13 | 166,20 | 167,92 | 1,24% | 3.306.100,00 |
| 25.08.2025 | 166,67 | 167,87 | 165,36 | 165,86 | -0,72% | 788.978,00 |
| 22.08.2025 | 164,85 | 168,11 | 164,05 | 167,06 | 2,00% | 1.355.865,00 |
| 21.08.2025 | 164,89 | 164,89 | 162,52 | 163,78 | -0,94% | 1.455.152,00 |
| 20.08.2025 | 166,75 | 168,15 | 164,56 | 165,33 | -0,74% | 1.622.510,00 |
| 19.08.2025 | 165,65 | 166,70 | 165,04 | 166,57 | 0,94% | 1.282.727,00 |
| 18.08.2025 | 167,18 | 167,35 | 164,69 | 165,02 | -1,13% | 1.597.612,00 |
| 15.08.2025 | 166,11 | 168,44 | 165,82 | 166,90 | 0,41% | 1.950.420,00 |