203,700$
2,34%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 199,46 | 204,21 | 199,22 | 203,62 | 2,30% | 2.063.349,00 |
| 16.04.2026 | 196,28 | 199,05 | 196,28 | 199,05 | 1,72% | 1.417.050,00 |
| 15.04.2026 | 195,24 | 195,97 | 193,02 | 195,69 | -0,05% | 1.634.090,00 |
| 14.04.2026 | 192,33 | 196,41 | 191,79 | 195,79 | 2,05% | 1.764.384,00 |
| 13.04.2026 | 188,24 | 191,90 | 187,88 | 191,85 | 1,58% | 1.558.471,00 |
| 10.04.2026 | 188,21 | 189,37 | 187,74 | 188,87 | 0,38% | 1.317.106,00 |
| 09.04.2026 | 185,72 | 190,08 | 185,41 | 188,15 | 1,36% | 2.745.683,00 |
| 08.04.2026 | 186,39 | 186,45 | 182,30 | 185,63 | 1,76% | 3.997.824,00 |
| 07.04.2026 | 181,00 | 182,86 | 179,20 | 182,42 | 0,24% | 1.252.670,00 |
| 06.04.2026 | 181,59 | 183,00 | 180,48 | 181,99 | 0,17% | 1.281.616,00 |
| 02.04.2026 | 179,51 | 182,71 | 179,20 | 181,69 | 0,69% | 1.693.920,00 |
| 01.04.2026 | 180,91 | 182,72 | 179,51 | 180,45 | 0,13% | 1.719.566,00 |
| 31.03.2026 | 177,11 | 181,97 | 176,55 | 180,21 | 2,87% | 2.977.002,00 |
| 30.03.2026 | 177,47 | 178,70 | 174,15 | 175,18 | -0,14% | 2.360.329,00 |
| 27.03.2026 | 173,94 | 176,46 | 173,50 | 175,42 | 0,38% | 1.490.571,00 |
| 26.03.2026 | 175,19 | 177,35 | 174,41 | 174,75 | -0,95% | 1.131.960,00 |
| 25.03.2026 | 176,08 | 178,09 | 174,84 | 176,43 | 0,98% | 1.265.561,00 |
| 24.03.2026 | 175,32 | 178,77 | 174,61 | 174,71 | -1,00% | 1.424.292,00 |
| 23.03.2026 | 176,33 | 177,96 | 175,24 | 176,47 | 1,83% | 1.526.052,00 |
| 20.03.2026 | 179,86 | 180,27 | 173,08 | 173,30 | -3,64% | 3.062.728,00 |
| 19.03.2026 | 178,20 | 179,90 | 176,71 | 179,85 | 0,51% | 1.436.447,00 |
| 18.03.2026 | 180,02 | 181,41 | 178,71 | 178,94 | -0,80% | 1.246.029,00 |
| 17.03.2026 | 182,75 | 182,75 | 179,81 | 180,39 | -0,47% | 1.570.333,00 |
| 16.03.2026 | 181,94 | 182,95 | 180,86 | 181,25 | 0,91% | 2.081.993,00 |
| 13.03.2026 | 180,15 | 181,88 | 179,24 | 179,61 | -0,44% | 1.576.774,00 |
| 12.03.2026 | 179,49 | 181,24 | 178,21 | 180,40 | -0,11% | 1.878.657,00 |
| 11.03.2026 | 179,40 | 183,52 | 179,40 | 180,59 | -0,15% | 2.898.384,00 |
| 10.03.2026 | 179,51 | 183,13 | 179,51 | 180,86 | 0,67% | 1.769.244,00 |
| 09.03.2026 | 173,90 | 179,81 | 172,91 | 179,65 | 1,96% | 2.002.914,00 |
| 06.03.2026 | 179,36 | 182,13 | 175,98 | 176,19 | -1,98% | 2.729.417,00 |
| 05.03.2026 | 181,00 | 181,75 | 177,74 | 179,75 | -1,57% | 2.948.681,00 |
| 04.03.2026 | 178,14 | 183,18 | 177,04 | 182,62 | 2,52% | 1.814.340,00 |
| 03.03.2026 | 175,65 | 179,13 | 174,62 | 178,13 | -0,31% | 1.423.526,00 |
| 02.03.2026 | 175,14 | 178,99 | 173,79 | 178,69 | 0,84% | 1.502.776,00 |
| 27.02.2026 | 175,05 | 177,87 | 174,28 | 177,20 | 0,47% | 2.928.937,00 |
| 26.02.2026 | 180,09 | 180,49 | 174,78 | 176,37 | -1,79% | 1.502.415,00 |
| 25.02.2026 | 179,11 | 180,21 | 178,06 | 179,59 | 0,76% | 1.938.621,00 |
| 24.02.2026 | 176,06 | 178,52 | 174,47 | 178,24 | 1,22% | 1.370.333,00 |
| 23.02.2026 | 174,55 | 177,01 | 174,12 | 176,09 | 0,23% | 1.565.228,00 |
| 20.02.2026 | 175,99 | 177,00 | 174,71 | 175,68 | -0,69% | 1.379.710,00 |
| 19.02.2026 | 176,29 | 177,53 | 175,77 | 176,90 | 0,50% | 1.299.500,00 |
| 18.02.2026 | 179,70 | 179,98 | 175,22 | 176,02 | -2,15% | 2.283.699,00 |
| 17.02.2026 | 181,00 | 182,55 | 178,49 | 179,89 | -0,60% | 2.213.591,00 |
| 13.02.2026 | 181,50 | 182,00 | 178,99 | 180,97 | 0,37% | 2.374.889,00 |
| 12.02.2026 | 179,17 | 184,79 | 176,99 | 180,31 | 3,29% | 4.574.615,00 |
| 11.02.2026 | 171,97 | 174,65 | 171,27 | 174,57 | 1,18% | 1.552.334,00 |
| 10.02.2026 | 171,62 | 173,48 | 168,64 | 172,53 | 0,23% | 2.153.071,00 |
| 09.02.2026 | 170,45 | 173,13 | 167,79 | 172,13 | 0,30% | 2.249.090,00 |
| 06.02.2026 | 167,62 | 173,90 | 166,76 | 171,62 | 4,23% | 3.404.303,00 |
| 05.02.2026 | 167,12 | 168,00 | 162,61 | 164,65 | -1,28% | 2.359.091,00 |
| 04.02.2026 | 165,58 | 167,39 | 164,46 | 166,79 | 1,42% | 2.019.584,00 |
| 03.02.2026 | 165,21 | 167,35 | 162,37 | 164,45 | -0,40% | 1.964.319,00 |
| 02.02.2026 | 164,91 | 167,40 | 164,17 | 165,11 | -0,51% | 1.828.538,00 |
| 30.01.2026 | 166,74 | 167,37 | 163,82 | 165,95 | -0,89% | 2.090.153,00 |
| 29.01.2026 | 164,50 | 168,40 | 163,34 | 167,44 | 2,59% | 2.287.446,00 |
| 28.01.2026 | 163,51 | 164,92 | 162,50 | 163,21 | 0,03% | 1.383.882,00 |
| 27.01.2026 | 161,63 | 165,23 | 160,00 | 163,16 | 0,98% | 1.592.888,00 |
| 26.01.2026 | 159,88 | 163,41 | 159,60 | 161,57 | 1,51% | 2.288.862,00 |
| 23.01.2026 | 159,01 | 160,79 | 157,15 | 159,16 | 0,28% | 1.397.868,00 |
| 22.01.2026 | 159,65 | 160,47 | 158,19 | 158,71 | -0,18% | 1.751.355,00 |
| 21.01.2026 | 160,87 | 161,50 | 157,63 | 159,00 | -0,39% | 1.808.599,00 |
| 20.01.2026 | 162,30 | 163,70 | 158,61 | 159,62 | -2,43% | 2.348.788,00 |
| 16.01.2026 | 160,51 | 165,21 | 159,53 | 163,60 | 1,89% | 2.586.137,00 |
| 15.01.2026 | 161,87 | 163,76 | 160,22 | 160,57 | 0,82% | 2.146.976,00 |
| 14.01.2026 | 159,78 | 160,30 | 157,26 | 159,26 | -0,90% | 1.991.891,00 |
| 13.01.2026 | 158,74 | 161,09 | 157,47 | 160,71 | 1,80% | 1.468.323,00 |
| 12.01.2026 | 158,10 | 160,25 | 156,00 | 157,87 | -0,43% | 1.787.947,00 |
| 09.01.2026 | 153,77 | 159,49 | 153,48 | 158,55 | 3,67% | 1.956.856,00 |
| 08.01.2026 | 152,18 | 153,70 | 151,50 | 152,93 | -1,25% | 2.160.748,00 |
| 07.01.2026 | 157,97 | 158,45 | 154,86 | 154,87 | -1,22% | 2.146.177,00 |
| 06.01.2026 | 156,21 | 158,91 | 155,38 | 156,78 | 0,65% | 2.796.118,00 |
| 05.01.2026 | 155,20 | 156,46 | 151,86 | 155,77 | 0,48% | 2.243.228,00 |
| 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% | 1.086.081,00 |
| 29.12.2025 | 155,17 | 156,53 | 155,13 | 155,65 | 0,41% | 1.261.191,00 |
| 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 | 153,18 | 154,03 | 151,62 | 153,88 | 0,24% | 1.700.494,00 |
| 22.12.2025 | 150,53 | 154,26 | 149,95 | 153,51 | 2,35% | 2.443.875,00 |
| 19.12.2025 | 148,15 | 151,68 | 148,15 | 149,99 | 1,39% | 5.257.788,00 |
| 18.12.2025 | 151,35 | 151,96 | 146,23 | 147,93 | -0,31% | 2.545.175,00 |
| 17.12.2025 | 150,01 | 151,40 | 146,97 | 148,39 | -1,26% | 2.820.696,00 |
| 16.12.2025 | 153,16 | 153,80 | 149,81 | 150,28 | -1,71% | 2.710.537,00 |
| 15.12.2025 | 153,19 | 153,44 | 150,65 | 152,89 | -0,48% | 3.007.947,00 |
| 12.12.2025 | 159,00 | 159,58 | 149,26 | 153,63 | -3,27% | 3.460.033,00 |
| 11.12.2025 | 159,91 | 159,93 | 155,84 | 158,82 | -0,43% | 2.293.904,00 |
| 10.12.2025 | 162,55 | 163,41 | 159,00 | 159,51 | -2,00% | 2.384.902,00 |
| 09.12.2025 | 164,25 | 164,62 | 162,20 | 162,76 | -0,62% | 1.239.979,00 |
| 08.12.2025 | 165,29 | 165,40 | 162,81 | 163,78 | -0,58% | 1.637.191,00 |
| 05.12.2025 | 161,02 | 166,00 | 160,50 | 164,73 | 2,30% | 1.875.291,00 |
| 04.12.2025 | 159,90 | 162,51 | 158,66 | 161,02 | 0,83% | 1.774.266,00 |
| 03.12.2025 | 157,43 | 159,88 | 156,58 | 159,69 | 2,04% | 1.362.340,00 |
| 02.12.2025 | 156,43 | 157,30 | 155,81 | 156,50 | 0,07% | 1.293.706,00 |
| 01.12.2025 | 158,01 | 158,82 | 156,10 | 156,39 | -2,33% | 1.357.834,00 |
| 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 | 156,94 | 159,15 | 155,32 | 159,01 | 1,16% | 4.469.901,00 |
| 21.11.2025 | 157,79 | 158,52 | 154,83 | 157,18 | -0,26% | 2.391.399,00 |