165,290$
-3,90%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.131.476,00 |
| 19.02.2025 | 165,25 | 169,97 | 164,67 | 169,61 | 2,39% | 2.075.213,00 |
| 18.02.2025 | 165,63 | 167,86 | 164,73 | 165,65 | 0,83% | 2.211.620,00 |
| 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% | 2.704.075,00 |
| 12.02.2025 | 161,49 | 164,83 | 161,49 | 163,22 | -1,47% | 1.792.282,00 |
| 11.02.2025 | 165,00 | 166,13 | 164,20 | 165,66 | -0,44% | 2.509.638,00 |
| 10.02.2025 | 168,38 | 168,71 | 165,48 | 166,39 | -1,00% | 2.104.217,00 |
| 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% | 1.256.163,00 |
| 05.02.2025 | 164,83 | 167,39 | 163,19 | 167,19 | 2,36% | 1.646.226,00 |
| 04.02.2025 | 159,71 | 163,95 | 159,29 | 163,34 | 1,18% | 2.020.413,00 |
| 03.02.2025 | 161,60 | 162,47 | 159,84 | 161,43 | -1,48% | 2.233.694,00 |
| 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% | 1.961.816,00 |
| 29.01.2025 | 162,96 | 164,38 | 160,50 | 161,73 | -0,25% | 2.632.674,00 |
| 28.01.2025 | 164,69 | 164,73 | 156,09 | 162,14 | -1,58% | 4.706.156,00 |
| 27.01.2025 | 166,00 | 166,30 | 156,32 | 164,74 | -8,73% | 8.388.206,00 |
| 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% | 1.733.524,00 |
| 22.01.2025 | 184,59 | 187,74 | 181,88 | 182,44 | -0,61% | 2.708.787,00 |
| 21.01.2025 | 180,44 | 184,01 | 180,01 | 183,56 | 2,88% | 1.914.817,00 |
| 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% | 1.698.472,00 |
| 15.01.2025 | 179,63 | 179,99 | 174,13 | 174,91 | 0,59% | 1.828.634,00 |
| 14.01.2025 | 172,80 | 174,50 | 172,00 | 173,89 | 1,15% | 1.537.310,00 |
| 13.01.2025 | 170,98 | 173,14 | 170,03 | 171,92 | -0,82% | 1.794.191,00 |
| 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% | 2.284.193,00 |
| 06.01.2025 | 182,00 | 183,77 | 179,24 | 179,60 | -1,18% | 2.002.304,00 |
| 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% | 1.281.018,00 |
| 31.12.2024 | 178,33 | 178,50 | 176,10 | 177,33 | 0,63% | 1.434.049,00 |
| 30.12.2024 | 176,50 | 177,00 | 174,46 | 176,22 | -1,08% | 1.027.604,00 |
| 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% | 682.643,00 |
| 24.12.2024 | 178,37 | 180,40 | 177,95 | 180,40 | 1,08% | 683.745,00 |
| 23.12.2024 | 178,50 | 179,12 | 176,55 | 178,47 | -0,06% | 2.140.307,00 |
| 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% | 2.913.414,00 |
| 18.12.2024 | 185,27 | 185,27 | 176,66 | 176,96 | -4,35% | 2.386.643,00 |
| 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% | 1.226.992,00 |
| 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% | 1.663.804,00 |
| 11.12.2024 | 186,53 | 188,43 | 186,16 | 187,22 | 0,81% | 1.836.167,00 |
| 10.12.2024 | 187,72 | 188,67 | 185,20 | 185,71 | -1,31% | 1.865.759,00 |
| 09.12.2024 | 193,50 | 194,22 | 186,91 | 188,17 | -2,35% | 2.046.901,00 |
| 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% | 1.500.304,00 |
| 04.12.2024 | 191,46 | 192,10 | 190,06 | 190,84 | -0,12% | 1.502.510,00 |
| 03.12.2024 | 192,01 | 192,88 | 190,71 | 191,07 | -0,57% | 1.186.500,00 |
| 02.12.2024 | 195,00 | 195,38 | 191,29 | 192,16 | -1,80% | 2.277.012,00 |
| 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% | 1.962.463,00 |
| 25.11.2024 | 191,26 | 193,29 | 191,01 | 192,82 | 1,57% | 4.655.839,00 |
| 22.11.2024 | 188,72 | 190,91 | 188,35 | 189,84 | 1,32% | 2.526.522,00 |
| 21.11.2024 | 186,40 | 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% | 1.432.792,00 |
| 19.11.2024 | 183,74 | 187,49 | 182,50 | 187,27 | 2,17% | 1.619.712,00 |
| 18.11.2024 | 179,19 | 183,48 | 178,98 | 183,29 | 2,01% | 2.268.549,00 |
| 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% | 2.084.388,00 |
| 13.11.2024 | 182,00 | 182,03 | 178,05 | 178,13 | -1,47% | 1.826.585,00 |
| 12.11.2024 | 183,00 | 184,20 | 180,39 | 180,79 | -1,13% | 1.875.793,00 |
| 11.11.2024 | 182,20 | 184,29 | 181,76 | 182,85 | 0,48% | 1.836.954,00 |
| 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% | 3.976.851,00 |
| 06.11.2024 | 177,00 | 178,27 | 171,25 | 173,62 | -4,09% | 4.599.005,00 |
| 05.11.2024 | 177,46 | 181,12 | 176,40 | 181,02 | 2,09% | 1.376.013,00 |
| 04.11.2024 | 175,94 | 177,49 | 175,06 | 177,32 | 0,75% | 1.253.011,00 |
| 01.11.2024 | 178,06 | 179,48 | 174,96 | 176,00 | -1,25% | 1.517.369,00 |
| 31.10.2024 | 180,75 | 181,70 | 178,09 | 178,23 | -2,16% | 2.013.908,00 |
| 30.10.2024 | 183,21 | 184,63 | 181,13 | 182,17 | -0,34% | 2.077.878,00 |
| 29.10.2024 | 183,00 | 185,32 | 182,39 | 182,80 | -0,28% | 2.090.380,00 |
| 28.10.2024 | 182,00 | 185,17 | 181,27 | 183,31 | 1,27% | 2.693.289,00 |
| 25.10.2024 | 184,46 | 193,88 | 180,36 | 181,01 | 9,62% | 6.093.376,00 |
| 24.10.2024 | 166,54 | 166,60 | 164,50 | 165,13 | -0,40% | 1.432.664,00 |
| 23.10.2024 | 165,10 | 166,57 | 164,96 | 165,80 | 0,33% | 1.169.769,00 |
| 22.10.2024 | 164,61 | 166,29 | 164,13 | 165,25 | 0,03% | 1.497.575,00 |
| 21.10.2024 | 164,44 | 165,60 | 163,42 | 165,20 | -0,11% | 1.879.688,00 |
| 18.10.2024 | 164,01 | 165,65 | 163,47 | 165,38 | 1,03% | 986.022,00 |
| 17.10.2024 | 161,51 | 164,25 | 160,79 | 163,69 | 0,96% | 1.164.012,00 |
| 16.10.2024 | 161,00 | 162,67 | 160,52 | 162,13 | 0,57% | 1.307.366,00 |
| 15.10.2024 | 163,07 | 164,60 | 160,84 | 161,21 | -0,48% | 2.637.220,00 |
| 14.10.2024 | 161,07 | 162,88 | 160,32 | 161,98 | 0,78% | 1.363.939,00 |
| 11.10.2024 | 159,05 | 160,80 | 158,86 | 160,73 | 1,18% | 1.346.362,00 |
| 10.10.2024 | 158,36 | 160,16 | 158,23 | 158,85 | -0,18% | 880.176,00 |
| 09.10.2024 | 158,50 | 159,31 | 157,51 | 159,13 | 0,54% | 822.471,00 |
| 08.10.2024 | 157,13 | 158,72 | 155,71 | 158,28 | 1,16% | 953.846,00 |
| 07.10.2024 | 155,80 | 156,71 | 155,16 | 156,47 | -0,34% | 980.941,00 |
| 04.10.2024 | 157,29 | 157,84 | 155,60 | 157,00 | -0,19% | 1.120.926,00 |
| 03.10.2024 | 160,03 | 160,49 | 156,97 | 157,30 | -1,44% | 1.194.189,00 |
| 02.10.2024 | 158,68 | 160,18 | 158,21 | 159,60 | -0,42% | 1.354.754,00 |
| 01.10.2024 | 162,85 | 162,85 | 159,08 | 160,27 | -0,96% | 1.344.322,00 |
| 30.09.2024 | 159,58 | 162,13 | 159,47 | 161,83 | 0,42% | 2.137.272,00 |
| 27.09.2024 | 163,24 | 163,24 | 161,09 | 161,16 | -0,56% | 1.549.241,00 |