127,800€
-5,86%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 133,50 | 133,50 | 125,98 | 127,10 | -6,38% | 522,00 |
| 02.04.2025 | 134,58 | 135,76 | 133,34 | 135,76 | 1,60% | 55,00 |
| 01.04.2025 | 133,10 | 134,24 | 131,92 | 133,62 | 0,72% | 195,00 |
| 31.03.2025 | 131,76 | 133,84 | 128,90 | 132,66 | 1,95% | 438,00 |
| 28.03.2025 | 134,10 | 134,10 | 130,12 | 130,12 | -3,61% | 164,00 |
| 27.03.2025 | 139,44 | 139,44 | 135,00 | 135,00 | -1,83% | 164,00 |
| 26.03.2025 | 140,12 | 140,90 | 137,52 | 137,52 | -1,45% | 120,00 |
| 25.03.2025 | 143,32 | 144,46 | 139,54 | 139,54 | -3,34% | 288,00 |
| 24.03.2025 | 141,14 | 144,36 | 139,84 | 144,36 | 3,45% | 281,00 |
| 21.03.2025 | 139,06 | 139,88 | 137,28 | 139,54 | -0,24% | 786,00 |
| 20.03.2025 | 139,52 | 139,88 | 138,06 | 139,88 | 0,60% | 184,00 |
| 19.03.2025 | 135,98 | 140,16 | 135,92 | 139,04 | 2,24% | 184,00 |
| 18.03.2025 | 139,00 | 139,30 | 136,00 | 136,00 | -2,20% | 86,00 |
| 17.03.2025 | 136,38 | 139,06 | 136,02 | 139,06 | 3,30% | 504,00 |
| 14.03.2025 | 134,36 | 134,84 | 132,52 | 134,62 | 0,36% | 186,00 |
| 13.03.2025 | 138,58 | 139,98 | 134,14 | 134,14 | -4,23% | 171,00 |
| 12.03.2025 | 135,50 | 140,06 | 134,46 | 140,06 | 4,34% | 207,00 |
| 11.03.2025 | 134,70 | 136,54 | 133,50 | 134,24 | -0,01% | 199,00 |
| 10.03.2025 | 137,02 | 137,62 | 133,34 | 134,26 | -2,44% | 1.020,00 |
| 07.03.2025 | 136,56 | 137,70 | 133,28 | 137,62 | -0,28% | 368,00 |
| 06.03.2025 | 144,16 | 144,16 | 138,00 | 138,00 | -5,70% | 702,00 |
| 05.03.2025 | 145,82 | 147,06 | 143,94 | 146,34 | -0,58% | 109,00 |
| 04.03.2025 | 147,62 | 148,98 | 144,32 | 147,20 | -0,31% | 646,00 |
| 03.03.2025 | 149,42 | 151,34 | 146,68 | 147,66 | -1,70% | 796,00 |
| 28.02.2025 | 150,58 | 152,26 | 149,02 | 150,22 | -1,53% | 212,00 |
| 27.02.2025 | 153,82 | 153,82 | 152,56 | 152,56 | 0,09% | 27,00 |
| 26.02.2025 | 151,76 | 152,78 | 151,16 | 152,42 | 1,28% | 120,00 |
| 25.02.2025 | 151,76 | 153,10 | 150,24 | 150,50 | -1,65% | 264,00 |
| 24.02.2025 | 159,14 | 159,44 | 151,30 | 153,02 | -2,86% | 581,00 |
| 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 |