158,070€
-3,29%
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 | 163,40 | 163,74 | 157,52 | 157,52 | -3,62% | 142,00 |
| 20.02.2025 | 161,28 | 163,44 | 161,28 | 163,44 | 0,94% | 377,00 |
| 19.02.2025 | 159,34 | 161,92 | 159,34 | 161,92 | 1,81% | 99,00 |
| 18.02.2025 | 155,50 | 160,56 | 155,50 | 159,04 | 1,35% | 294,00 |
| 17.02.2025 | 156,06 | 157,70 | 155,40 | 156,92 | 0,22% | 204,00 |
| 14.02.2025 | 157,06 | 157,06 | 151,24 | 156,58 | -0,79% | 530,00 |
| 13.02.2025 | 156,02 | 157,82 | 156,02 | 157,82 | -0,10% | 266,00 |
| 12.02.2025 | 160,58 | 160,58 | 157,10 | 157,98 | -1,03% | 210,00 |
| 11.02.2025 | 161,02 | 161,88 | 159,24 | 159,62 | -1,00% | 126,00 |
| 10.02.2025 | 164,54 | 165,06 | 161,24 | 161,24 | -0,59% | 354,00 |
| 07.02.2025 | 162,52 | 163,22 | 161,04 | 162,20 | 1,20% | 74,00 |
| 06.02.2025 | 162,38 | 162,54 | 160,28 | 160,28 | 0,49% | 164,00 |
| 05.02.2025 | 156,10 | 159,50 | 156,10 | 159,50 | 1,24% | 72,00 |
| 04.02.2025 | 155,08 | 157,54 | 154,96 | 157,54 | 0,73% | 1.091,00 |
| 03.02.2025 | 158,40 | 159,42 | 156,40 | 156,40 | -1,08% | 393,00 |
| 31.01.2025 | 158,98 | 161,40 | 158,02 | 158,10 | 0,13% | 278,00 |
| 30.01.2025 | 156,32 | 157,90 | 156,32 | 157,90 | 0,97% | 160,00 |
| 29.01.2025 | 156,14 | 158,22 | 154,74 | 156,38 | 0,49% | 739,00 |
| 28.01.2025 | 157,54 | 159,34 | 149,52 | 155,62 | 0,03% | 1.165,00 |
| 27.01.2025 | 172,00 | 172,00 | 149,48 | 155,58 | -9,83% | 1.649,00 |
| 24.01.2025 | 176,44 | 176,44 | 172,54 | 172,54 | -2,38% | 71,00 |
| 23.01.2025 | 174,48 | 176,74 | 174,34 | 176,74 | 0,90% | 248,00 |
| 22.01.2025 | 178,50 | 181,64 | 175,16 | 175,16 | -0,78% | 1.432,00 |
| 21.01.2025 | 173,94 | 176,54 | 173,94 | 176,54 | 3,26% | 88,00 |
| 20.01.2025 | 174,60 | 174,62 | 170,96 | 170,96 | -1,94% | 336,00 |
| 17.01.2025 | 176,24 | 176,58 | 174,34 | 174,34 | -0,21% | 257,00 |
| 16.01.2025 | 169,34 | 174,70 | 169,34 | 174,70 | 3,01% | 858,00 |
| 15.01.2025 | 170,42 | 174,24 | 169,60 | 169,60 | 0,95% | 300,00 |
| 14.01.2025 | 168,88 | 169,28 | 167,98 | 168,00 | -0,01% | 309,00 |
| 13.01.2025 | 168,62 | 168,78 | 166,36 | 168,02 | -0,26% | 253,00 |
| 10.01.2025 | 176,42 | 176,60 | 168,46 | 168,46 | -4,47% | 304,00 |
| 09.01.2025 | 174,52 | 176,48 | 174,52 | 176,34 | 0,48% | 61,00 |
| 08.01.2025 | 173,26 | 176,58 | 173,26 | 175,50 | 0,93% | 313,00 |
| 07.01.2025 | 172,02 | 177,14 | 172,00 | 173,88 | 0,59% | 1.012,00 |
| 06.01.2025 | 177,36 | 177,36 | 172,86 | 172,86 | -1,67% | 1.768,00 |
| 03.01.2025 | 173,38 | 175,80 | 171,40 | 175,80 | 1,80% | 110,00 |
| 02.01.2025 | 170,54 | 173,06 | 170,54 | 172,70 | 1,65% | 347,00 |
| 30.12.2024 | 171,18 | 171,56 | 169,90 | 169,90 | -1,07% | 162,00 |
| 27.12.2024 | 172,00 | 172,56 | 170,22 | 171,74 | 0,68% | 168,00 |
| 23.12.2024 | 172,66 | 172,66 | 170,36 | 170,58 | -0,70% | 101,00 |
| 20.12.2024 | 168,44 | 173,50 | 168,32 | 171,78 | -0,13% | 144,00 |
| 19.12.2024 | 171,28 | 172,00 | 169,56 | 172,00 | -1,15% | 195,00 |
| 18.12.2024 | 175,98 | 176,50 | 174,00 | 174,00 | -1,34% | 20,00 |
| 17.12.2024 | 175,76 | 176,36 | 174,78 | 176,36 | -0,46% | 53,00 |
| 16.12.2024 | 175,44 | 177,98 | 175,44 | 177,18 | 0,02% | 120,00 |
| 13.12.2024 | 177,12 | 178,74 | 176,72 | 177,14 | -0,77% | 186,00 |
| 12.12.2024 | 177,48 | 178,94 | 176,48 | 178,52 | 0,21% | 118,00 |
| 11.12.2024 | 178,00 | 179,40 | 177,90 | 178,14 | 1,23% | 301,00 |
| 10.12.2024 | 177,54 | 178,46 | 175,98 | 175,98 | -0,93% | 32,00 |
| 09.12.2024 | 183,28 | 183,42 | 177,34 | 177,64 | -2,40% | 131,00 |
| 06.12.2024 | 181,40 | 182,00 | 179,64 | 182,00 | 1,62% | 138,00 |
| 05.12.2024 | 181,98 | 181,98 | 178,46 | 179,10 | -1,51% | 372,00 |
| 04.12.2024 | 181,88 | 183,80 | 181,84 | 181,84 | -0,20% | 43,00 |
| 03.12.2024 | 181,92 | 183,64 | 181,90 | 182,20 | -0,08% | 110,00 |
| 02.12.2024 | 187,36 | 187,36 | 182,34 | 182,34 | -2,14% | 587,00 |
| 29.11.2024 | 184,44 | 186,80 | 184,42 | 186,32 | -0,06% | 98,00 |
| 28.11.2024 | 184,40 | 186,44 | 184,40 | 186,44 | 1,11% | 62,00 |
| 27.11.2024 | 185,64 | 185,68 | 183,46 | 184,40 | 1,03% | 104,00 |
| 26.11.2024 | 183,22 | 184,90 | 182,52 | 182,52 | -0,23% | 441,00 |
| 25.11.2024 | 183,06 | 184,00 | 180,90 | 182,94 | 0,07% | 406,00 |
| 22.11.2024 | 178,64 | 183,20 | 178,64 | 182,82 | 2,23% | 158,00 |
| 21.11.2024 | 176,96 | 178,84 | 176,96 | 178,84 | 2,50% | 330,00 |
| 20.11.2024 | 178,22 | 178,72 | 174,48 | 174,48 | -1,40% | 149,00 |
| 19.11.2024 | 172,26 | 176,96 | 171,58 | 176,96 | 2,96% | 299,00 |
| 18.11.2024 | 171,40 | 171,88 | 169,10 | 171,88 | 0,51% | 68,00 |
| 15.11.2024 | 167,08 | 171,00 | 167,00 | 171,00 | 1,51% | 78,00 |
| 14.11.2024 | 170,54 | 171,34 | 168,30 | 168,46 | -1,51% | 487,00 |
| 13.11.2024 | 170,66 | 171,04 | 168,50 | 171,04 | -0,23% | 20,00 |
| 12.11.2024 | 171,06 | 173,16 | 171,00 | 171,44 | -0,33% | 270,00 |
| 11.11.2024 | 170,86 | 172,50 | 169,16 | 172,00 | 0,94% | 462,00 |
| 08.11.2024 | 166,54 | 170,40 | 165,50 | 170,40 | 2,61% | 79,00 |
| 07.11.2024 | 162,42 | 166,08 | 161,80 | 166,06 | 3,10% | 331,00 |
| 06.11.2024 | 170,70 | 172,72 | 159,38 | 161,06 | -2,39% | 242,00 |
| 05.11.2024 | 163,82 | 165,00 | 162,58 | 165,00 | 1,33% | 224,00 |
| 04.11.2024 | 160,72 | 162,84 | 160,60 | 162,84 | 0,04% | 134,00 |
| 01.11.2024 | 164,82 | 165,20 | 162,26 | 162,78 | -1,03% | 349,00 |
| 31.10.2024 | 166,44 | 167,52 | 164,48 | 164,48 | -2,86% | 272,00 |
| 30.10.2024 | 169,00 | 169,32 | 167,48 | 169,32 | -0,05% | 87,00 |
| 29.10.2024 | 170,18 | 171,00 | 168,80 | 169,40 | -0,12% | 305,00 |
| 28.10.2024 | 167,48 | 171,00 | 167,18 | 169,60 | 1,70% | 493,00 |
| 25.10.2024 | 165,00 | 177,36 | 163,50 | 166,76 | 9,47% | 987,00 |
| 24.10.2024 | 153,02 | 154,40 | 152,34 | 152,34 | -1,19% | 77,00 |
| 23.10.2024 | 153,48 | 154,70 | 151,82 | 154,18 | 0,61% | 94,00 |
| 22.10.2024 | 151,36 | 153,30 | 151,36 | 153,24 | 0,14% | 93,00 |
| 21.10.2024 | 152,90 | 153,20 | 150,94 | 153,02 | 0,74% | 208,00 |
| 18.10.2024 | 151,62 | 152,40 | 150,60 | 151,90 | 0,50% | 346,00 |
| 17.10.2024 | 149,96 | 151,14 | 148,58 | 151,14 | 1,06% | 304,00 |
| 16.10.2024 | 147,26 | 149,56 | 146,88 | 149,56 | 1,36% | 541,00 |
| 15.10.2024 | 149,68 | 150,50 | 147,56 | 147,56 | -0,97% | 141,00 |
| 14.10.2024 | 147,52 | 149,00 | 146,28 | 149,00 | 2,05% | 507,00 |
| 11.10.2024 | 144,50 | 146,00 | 144,26 | 146,00 | 1,00% | 52,00 |
| 10.10.2024 | 144,62 | 144,62 | 144,56 | 144,56 | -0,30% | 11,00 |
| 09.10.2024 | 144,18 | 145,00 | 144,04 | 145,00 | 0,97% | 104,00 |
| 08.10.2024 | 141,62 | 143,98 | 141,62 | 143,60 | 0,76% | 456,00 |
| 07.10.2024 | 143,60 | 143,60 | 141,82 | 142,52 | 0,32% | 475,00 |
| 04.10.2024 | 142,52 | 142,52 | 142,06 | 142,06 | -0,25% | 52,00 |
| 03.10.2024 | 144,00 | 144,00 | 142,42 | 142,42 | -1,25% | 235,00 |
| 02.10.2024 | 143,58 | 144,84 | 143,58 | 144,22 | -0,29% | 85,00 |
| 01.10.2024 | 145,96 | 146,16 | 144,28 | 144,64 | 0,01% | 46,00 |
| 30.09.2024 | 144,62 | 144,62 | 144,62 | 144,62 | -0,51% | 6,00 |