193,990$
0,87%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 191,94 | 194,36 | 191,49 | 193,43 | 0,58% | 1.608.065,00 |
| 25.08.2026 | 189,32 | 193,17 | 189,32 | 192,32 | 2,00% | 1.907.080,00 |
| 24.08.2026 | 190,51 | 190,51 | 184,22 | 188,55 | -1,09% | 1.739.750,00 |
| 21.08.2026 | 195,55 | 196,84 | 190,51 | 190,62 | -1,89% | 1.633.669,00 |
| 20.08.2026 | 192,35 | 195,14 | 191,27 | 194,30 | 1,01% | 1.358.925,00 |
| 19.08.2026 | 197,18 | 197,18 | 188,45 | 192,35 | -1,49% | 2.324.317,00 |
| 18.08.2026 | 198,83 | 199,21 | 195,13 | 195,25 | -1,34% | 1.466.110,00 |
| 17.08.2026 | 199,61 | 199,85 | 197,89 | 197,91 | -1,12% | 1.874.218,00 |
| 14.08.2026 | 199,71 | 201,56 | 198,50 | 200,15 | 1,30% | 2.369.270,00 |
| 13.08.2026 | 197,74 | 199,41 | 196,89 | 197,58 | 0,26% | 1.515.448,00 |
| 12.08.2026 | 194,09 | 197,67 | 193,01 | 197,06 | 3,28% | 2.185.719,00 |
| 11.08.2026 | 190,48 | 192,97 | 190,16 | 190,81 | -0,26% | 1.772.916,00 |
| 10.08.2026 | 193,03 | 193,11 | 190,30 | 191,30 | -1,29% | 1.589.076,00 |
| 07.08.2026 | 193,95 | 195,82 | 192,64 | 193,80 | 0,64% | 2.656.907,00 |
| 06.08.2026 | 196,00 | 196,51 | 191,98 | 192,56 | -1,22% | 2.249.534,00 |
| 05.08.2026 | 195,34 | 195,90 | 191,28 | 194,93 | 0,54% | 1.696.816,00 |
| 04.08.2026 | 190,02 | 195,06 | 189,01 | 193,89 | 1,40% | 2.295.286,00 |
| 03.08.2026 | 188,07 | 192,82 | 185,16 | 191,22 | 1,43% | 2.246.514,00 |
| 31.07.2026 | 194,92 | 195,88 | 188,39 | 188,52 | -2,42% | 2.168.827,00 |
| 30.07.2026 | 194,37 | 196,21 | 191,83 | 193,19 | 2,66% | 2.859.920,00 |
| 29.07.2026 | 191,17 | 193,21 | 185,80 | 188,18 | -2,59% | 2.289.569,00 |
| 28.07.2026 | 194,70 | 196,65 | 190,69 | 193,18 | -1,32% | 2.824.636,00 |
| 27.07.2026 | 200,05 | 200,75 | 192,00 | 195,76 | -1,67% | 2.914.341,00 |
| 24.07.2026 | 190,00 | 207,47 | 188,98 | 199,08 | 11,01% | 10.764.776,00 |
| 23.07.2026 | 176,81 | 181,70 | 176,80 | 179,34 | 0,52% | 3.192.351,00 |
| 22.07.2026 | 179,51 | 180,53 | 178,20 | 178,41 | -0,50% | 2.025.206,00 |
| 21.07.2026 | 177,11 | 180,02 | 176,21 | 179,31 | 1,74% | 2.574.656,00 |
| 20.07.2026 | 173,89 | 176,93 | 173,07 | 176,25 | 1,36% | 2.324.334,00 |
| 17.07.2026 | 173,42 | 175,83 | 171,14 | 173,88 | 0,16% | 2.593.021,00 |
| 16.07.2026 | 175,29 | 175,95 | 171,34 | 173,60 | -1,40% | 2.749.810,00 |
| 15.07.2026 | 174,80 | 177,06 | 171,03 | 176,07 | 1,71% | 3.127.642,00 |
| 14.07.2026 | 178,40 | 178,77 | 172,22 | 173,11 | -2,70% | 3.432.162,00 |
| 13.07.2026 | 180,17 | 181,00 | 177,26 | 177,92 | -1,38% | 1.584.390,00 |
| 10.07.2026 | 180,00 | 181,32 | 179,33 | 180,41 | 0,60% | 2.439.030,00 |
| 09.07.2026 | 178,00 | 180,09 | 177,23 | 179,33 | 1,72% | 3.033.763,00 |
| 08.07.2026 | 174,49 | 177,31 | 174,01 | 176,30 | 0,80% | 2.749.021,00 |
| 07.07.2026 | 173,51 | 175,51 | 172,73 | 174,90 | 0,69% | 2.983.806,00 |
| 06.07.2026 | 174,74 | 175,50 | 172,13 | 173,70 | 0,23% | 4.336.696,00 |
| 02.07.2026 | 176,02 | 177,47 | 172,01 | 173,30 | -1,71% | 5.106.071,00 |
| 01.07.2026 | 178,66 | 180,98 | 175,33 | 176,32 | -1,82% | 9.852.116,00 |
| 30.06.2026 | 182,25 | 183,15 | 179,03 | 179,58 | -5,77% | 10.504.114,00 |
| 29.06.2026 | 192,71 | 194,32 | 188,51 | 190,58 | -1,25% | 2.225.465,00 |
| 26.06.2026 | 193,14 | 193,61 | 191,34 | 193,00 | 0,29% | 3.311.726,00 |
| 25.06.2026 | 195,07 | 195,56 | 189,53 | 192,44 | -0,30% | 3.474.711,00 |
| 24.06.2026 | 196,99 | 197,03 | 191,33 | 193,02 | -1,02% | 2.722.705,00 |
| 23.06.2026 | 193,66 | 196,92 | 191,53 | 195,00 | -0,28% | 2.746.739,00 |
| 22.06.2026 | 188,64 | 196,30 | 188,15 | 195,54 | 3,93% | 2.608.850,00 |
| 18.06.2026 | 188,95 | 191,41 | 187,38 | 188,15 | 0,57% | 5.037.345,00 |
| 17.06.2026 | 189,67 | 191,89 | 186,32 | 187,08 | -1,77% | 2.289.088,00 |
| 16.06.2026 | 186,66 | 191,68 | 185,50 | 190,45 | 3,00% | 3.245.964,00 |
| 15.06.2026 | 184,84 | 186,83 | 183,47 | 184,90 | 0,38% | 2.885.279,00 |
| 12.06.2026 | 183,91 | 185,44 | 183,19 | 184,20 | 0,74% | 2.613.459,00 |
| 11.06.2026 | 180,02 | 183,90 | 178,41 | 182,84 | 1,14% | 2.641.639,00 |
| 10.06.2026 | 184,58 | 184,99 | 180,75 | 180,78 | -2,24% | 2.250.659,00 |
| 09.06.2026 | 183,51 | 186,08 | 181,42 | 184,93 | 1,53% | 2.787.091,00 |
| 08.06.2026 | 187,16 | 187,95 | 181,12 | 182,15 | -2,48% | 2.348.553,00 |
| 05.06.2026 | 187,19 | 188,85 | 186,08 | 186,79 | -1,01% | 1.892.340,00 |
| 04.06.2026 | 184,88 | 189,25 | 181,91 | 188,70 | 2,83% | 2.059.238,00 |
| 03.06.2026 | 188,17 | 188,84 | 183,41 | 183,50 | -2,01% | 2.602.528,00 |
| 02.06.2026 | 185,50 | 187,42 | 184,71 | 187,26 | 1,22% | 1.579.558,00 |
| 01.06.2026 | 189,57 | 189,61 | 184,41 | 185,00 | -2,63% | 1.768.011,00 |
| 29.05.2026 | 191,34 | 191,96 | 189,76 | 190,00 | -0,75% | 3.445.147,00 |
| 28.05.2026 | 191,92 | 193,85 | 190,70 | 191,43 | -0,15% | 1.380.851,00 |
| 27.05.2026 | 192,54 | 194,07 | 191,01 | 191,71 | -1,01% | 1.913.710,00 |
| 26.05.2026 | 194,50 | 194,69 | 192,23 | 193,67 | 0,85% | 1.958.348,00 |
| 22.05.2026 | 194,26 | 194,89 | 191,29 | 192,03 | -1,15% | 1.692.523,00 |
| 21.05.2026 | 190,21 | 194,56 | 189,77 | 194,27 | 1,90% | 1.769.037,00 |
| 20.05.2026 | 187,76 | 190,84 | 186,20 | 190,65 | 2,35% | 1.473.330,00 |
| 19.05.2026 | 186,85 | 188,91 | 185,82 | 186,28 | -1,18% | 1.482.611,00 |
| 18.05.2026 | 189,82 | 190,00 | 184,95 | 188,50 | -0,01% | 1.809.646,00 |
| 15.05.2026 | 190,88 | 190,88 | 187,85 | 188,51 | -2,25% | 2.569.425,00 |
| 14.05.2026 | 193,70 | 194,36 | 191,35 | 192,84 | -0,24% | 2.705.958,00 |
| 13.05.2026 | 194,93 | 194,99 | 190,64 | 193,31 | -1,00% | 2.070.527,00 |
| 12.05.2026 | 195,87 | 195,97 | 193,29 | 195,27 | -0,49% | 1.892.091,00 |
| 11.05.2026 | 195,57 | 197,54 | 194,81 | 196,24 | 0,48% | 1.294.479,00 |
| 08.05.2026 | 195,21 | 197,30 | 194,93 | 195,31 | 0,27% | 1.376.762,00 |
| 07.05.2026 | 199,20 | 199,20 | 192,97 | 194,78 | -2,45% | 2.433.518,00 |
| 06.05.2026 | 197,37 | 201,26 | 197,05 | 199,68 | 1,52% | 1.621.597,00 |
| 05.05.2026 | 199,00 | 199,26 | 194,84 | 196,69 | -0,92% | 1.856.715,00 |
| 04.05.2026 | 199,96 | 200,54 | 197,21 | 198,51 | -1,09% | 1.699.739,00 |
| 01.05.2026 | 201,04 | 201,58 | 198,73 | 200,70 | -0,12% | 1.206.792,00 |
| 30.04.2026 | 194,76 | 201,33 | 194,63 | 200,94 | 3,28% | 3.228.762,00 |
| 29.04.2026 | 193,96 | 195,28 | 192,27 | 194,56 | -0,01% | 1.930.966,00 |
| 28.04.2026 | 194,97 | 195,73 | 191,56 | 194,58 | -0,90% | 2.935.328,00 |
| 27.04.2026 | 199,04 | 200,45 | 194,25 | 196,34 | -1,83% | 1.942.989,00 |
| 24.04.2026 | 201,93 | 208,14 | 199,35 | 200,00 | 0,00% | 4.627.521,00 |
| 23.04.2026 | 201,20 | 203,23 | 198,05 | 200,00 | -0,43% | 2.716.695,00 |
| 22.04.2026 | 202,85 | 203,82 | 199,89 | 200,86 | -0,20% | 1.959.556,00 |
| 21.04.2026 | 203,94 | 204,94 | 201,16 | 201,27 | -1,29% | 2.079.412,00 |
| 20.04.2026 | 203,84 | 204,60 | 202,34 | 203,91 | 0,14% | 1.547.997,00 |
| 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 |