133,480€
1,37%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 130,78 | 133,58 | 130,34 | 133,32 | 1,25% | 18,00 |
| 25.04.2024 | 130,10 | 131,78 | 129,20 | 131,68 | 0,29% | 6,00 |
| 24.04.2024 | 128,36 | 131,36 | 128,36 | 131,30 | 1,48% | - |
| 23.04.2024 | 126,28 | 129,38 | 126,28 | 129,38 | 1,44% | - |
| 22.04.2024 | 127,40 | 128,86 | 127,40 | 127,54 | -0,75% | 90,00 |
| 19.04.2024 | 126,42 | 128,60 | 126,42 | 128,50 | 0,33% | - |
| 18.04.2024 | 126,20 | 129,66 | 126,20 | 128,08 | 0,55% | - |
| 17.04.2024 | 127,22 | 128,80 | 127,22 | 127,38 | -0,89% | - |
| 16.04.2024 | 131,62 | 131,62 | 127,54 | 128,52 | -1,05% | 11,00 |
| 15.04.2024 | 132,86 | 134,14 | 129,88 | 129,88 | -2,70% | - |
| 12.04.2024 | 132,54 | 134,28 | 132,54 | 133,48 | 0,04% | - |
| 11.04.2024 | 130,26 | 133,42 | 130,26 | 133,42 | 1,37% | - |
| 10.04.2024 | 133,12 | 133,12 | 130,00 | 131,62 | -1,53% | 130,00 |
| 09.04.2024 | 130,68 | 134,06 | 130,68 | 133,66 | 1,43% | - |
| 08.04.2024 | 130,22 | 131,96 | 130,22 | 131,78 | -0,08% | - |
| 05.04.2024 | 128,08 | 131,88 | 128,08 | 131,88 | 2,06% | - |
| 04.04.2024 | 128,56 | 130,80 | 128,56 | 129,22 | -0,37% | - |
| 03.04.2024 | 128,20 | 130,12 | 128,20 | 129,70 | 0,02% | - |
| 02.04.2024 | 130,90 | 130,90 | 128,96 | 129,68 | -2,50% | - |
| 28.03.2024 | 131,35 | 134,45 | 131,35 | 133,00 | 0,49% | 25,00 |
| 27.03.2024 | 127,45 | 132,35 | 127,45 | 132,35 | 3,36% | - |
| 26.03.2024 | 125,85 | 128,90 | 125,85 | 128,05 | 0,99% | - |
| 25.03.2024 | 126,65 | 127,45 | 126,05 | 126,80 | -0,78% | - |
| 22.03.2024 | 127,80 | 128,40 | 127,45 | 127,80 | -0,54% | 5,00 |
| 21.03.2024 | 127,90 | 130,55 | 127,90 | 128,50 | -0,12% | 10,00 |
| 20.03.2024 | 129,25 | 129,25 | 127,40 | 128,65 | -1,11% | 90,00 |
| 19.03.2024 | 129,55 | 130,10 | 128,10 | 130,10 | -0,23% | - |
| 18.03.2024 | 128,25 | 132,30 | 128,25 | 130,40 | 1,09% | - |
| 15.03.2024 | 129,95 | 129,95 | 128,45 | 129,00 | -1,38% | - |
| 14.03.2024 | 129,25 | 130,80 | 128,40 | 130,80 | -0,19% | 80,00 |
| 13.03.2024 | 132,55 | 134,80 | 131,05 | 131,05 | -1,80% | - |
| 12.03.2024 | 131,85 | 134,00 | 131,85 | 133,45 | 0,53% | - |
| 11.03.2024 | 135,15 | 135,15 | 131,75 | 132,75 | -2,96% | 100,00 |
| 08.03.2024 | 137,05 | 139,15 | 136,80 | 136,80 | -1,30% | 73,00 |
| 07.03.2024 | 135,90 | 138,80 | 135,90 | 138,60 | 0,87% | - |
| 06.03.2024 | 137,00 | 137,70 | 137,00 | 137,40 | -2,90% | 13,00 |
| 05.03.2024 | 139,95 | 141,50 | 139,95 | 141,50 | 1,98% | - |
| 04.03.2024 | 136,65 | 138,75 | 136,65 | 138,75 | 0,18% | - |
| 01.03.2024 | 134,75 | 138,50 | 134,75 | 138,50 | 2,44% | - |
| 29.02.2024 | 132,90 | 135,20 | 130,30 | 135,20 | 3,17% | 25,00 |
| 28.02.2024 | 126,35 | 132,30 | 126,35 | 131,05 | 2,99% | - |
| 27.02.2024 | 125,80 | 128,15 | 125,80 | 127,25 | -0,08% | - |
| 26.02.2024 | 128,45 | 128,55 | 125,95 | 127,35 | -0,12% | 5,00 |
| 23.02.2024 | 126,70 | 129,55 | 125,75 | 127,50 | -0,35% | 230,00 |
| 22.02.2024 | 125,25 | 128,15 | 125,25 | 127,95 | 2,28% | - |
| 21.02.2024 | 123,65 | 125,65 | 122,50 | 125,10 | 0,44% | - |
| 20.02.2024 | 125,00 | 125,35 | 123,95 | 124,55 | -0,76% | - |
| 19.02.2024 | 127,35 | 127,50 | 125,50 | 125,50 | -0,20% | 32,00 |
| 16.02.2024 | 131,90 | 131,90 | 125,75 | 125,75 | -8,55% | 16,00 |
| 15.02.2024 | 132,15 | 137,95 | 132,15 | 137,50 | 3,85% | 75,00 |
| 14.02.2024 | 132,10 | 132,80 | 131,50 | 132,40 | 0,30% | 23,00 |
| 13.02.2024 | 132,80 | 133,15 | 130,85 | 132,00 | -0,98% | 35,00 |
| 12.02.2024 | 135,70 | 137,45 | 133,30 | 133,30 | -1,95% | 37,00 |
| 09.02.2024 | 135,75 | 135,95 | 134,90 | 135,95 | -0,33% | - |
| 08.02.2024 | 134,25 | 137,00 | 134,25 | 136,40 | 1,34% | - |
| 07.02.2024 | 133,40 | 134,60 | 133,40 | 134,60 | 0,49% | - |
| 06.02.2024 | 133,55 | 135,00 | 133,55 | 133,95 | 0,68% | 73,00 |
| 05.02.2024 | 133,20 | 133,20 | 133,05 | 133,05 | 1,91% | - |
| 02.02.2024 | 131,70 | 134,45 | 130,55 | 130,55 | -0,87% | 40,00 |
| 01.02.2024 | 129,55 | 131,70 | 129,55 | 131,70 | -0,34% | - |
| 31.01.2024 | 133,05 | 134,30 | 132,15 | 132,15 | -0,60% | 10,00 |
| 30.01.2024 | 134,05 | 135,35 | 132,95 | 132,95 | 1,26% | 357,00 |
| 29.01.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,42% | - |
| 26.01.2024 | 130,20 | 131,85 | 130,05 | 131,85 | 0,73% | 90,00 |
| 25.01.2024 | 126,40 | 130,90 | 126,40 | 130,90 | 3,07% | - |
| 24.01.2024 | 127,45 | 127,45 | 127,00 | 127,00 | -0,90% | 125,00 |
| 23.01.2024 | 128,20 | 128,75 | 128,15 | 128,15 | -0,70% | - |
| 22.01.2024 | 125,40 | 129,05 | 125,40 | 129,05 | 2,58% | - |
| 19.01.2024 | 123,05 | 125,80 | 123,05 | 125,80 | 1,45% | 27,00 |
| 18.01.2024 | 124,90 | 124,90 | 123,70 | 124,00 | -0,44% | 5,00 |
| 17.01.2024 | 126,55 | 126,95 | 123,30 | 124,55 | -2,16% | 50,00 |
| 16.01.2024 | 124,55 | 127,70 | 124,55 | 127,30 | 2,25% | - |
| 15.01.2024 | 124,50 | 126,00 | 124,15 | 124,50 | -0,28% | 15,00 |
| 12.01.2024 | 121,50 | 124,85 | 121,45 | 124,85 | 2,25% | 11,00 |
| 11.01.2024 | 123,95 | 123,95 | 122,10 | 122,10 | -1,73% | - |
| 10.01.2024 | 121,55 | 124,25 | 121,35 | 124,25 | 1,84% | 42,00 |
| 09.01.2024 | 121,35 | 122,15 | 121,35 | 122,00 | 0,04% | - |
| 08.01.2024 | 118,50 | 121,95 | 118,50 | 121,95 | 2,05% | - |
| 05.01.2024 | 119,95 | 120,70 | 119,10 | 119,50 | -0,58% | - |
| 04.01.2024 | 121,70 | 121,75 | 120,20 | 120,20 | -1,39% | - |
| 03.01.2024 | 122,75 | 122,75 | 121,60 | 121,90 | -1,06% | - |
| 02.01.2024 | 121,45 | 123,20 | 121,45 | 123,20 | 0,49% | 4,00 |
| 29.12.2023 | 122,45 | 122,60 | 122,45 | 122,60 | 0,08% | 20,00 |
| 28.12.2023 | 121,85 | 122,70 | 121,85 | 122,50 | 0,49% | - |
| 27.12.2023 | 122,30 | 122,65 | 121,90 | 121,90 | -0,49% | 7,00 |
| 22.12.2023 | 121,70 | 123,20 | 121,70 | 122,50 | 0,29% | 10,00 |
| 21.12.2023 | 121,05 | 122,15 | 121,05 | 122,15 | 0,37% | - |
| 20.12.2023 | 122,25 | 123,00 | 121,70 | 121,70 | -0,57% | - |
| 19.12.2023 | 120,50 | 122,55 | 120,50 | 122,40 | 1,07% | - |
| 18.12.2023 | 120,75 | 121,30 | 120,75 | 121,10 | 0,04% | 65,00 |
| 15.12.2023 | 120,50 | 122,10 | 120,15 | 121,05 | 0,58% | - |
| 14.12.2023 | 123,95 | 124,90 | 120,00 | 120,35 | -3,14% | 45,00 |
| 13.12.2023 | 124,65 | 124,65 | 124,25 | 124,25 | -0,72% | - |
| 12.12.2023 | 124,50 | 125,15 | 124,00 | 125,15 | 1,34% | - |
| 11.12.2023 | 124,65 | 124,65 | 123,50 | 123,50 | -1,12% | 38,00 |
| 08.12.2023 | 124,80 | 124,90 | 124,80 | 124,90 | 0,81% | - |
| 07.12.2023 | 125,20 | 125,20 | 123,90 | 123,90 | -1,63% | - |
| 06.12.2023 | 128,10 | 128,15 | 125,95 | 125,95 | -1,22% | 2,00 |
| 05.12.2023 | 126,30 | 128,30 | 126,30 | 127,50 | 0,39% | 1,00 |
| 04.12.2023 | 126,75 | 127,10 | 126,20 | 127,00 | -0,27% | - |