133,210€
-0,23%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 133,35 | 133,56 | 132,67 | 133,54 | 0,01% | - |
| 02.05.2024 | 129,86 | 134,36 | 128,44 | 133,52 | 2,51% | 7,00 |
| 30.04.2024 | 131,80 | 133,00 | 130,02 | 130,25 | -1,87% | 7,00 |
| 29.04.2024 | 132,08 | 135,34 | 131,81 | 132,73 | -0,67% | - |
| 26.04.2024 | 131,88 | 134,39 | 131,48 | 133,63 | 1,30% | - |
| 25.04.2024 | 130,85 | 132,24 | 128,30 | 131,92 | 0,30% | - |
| 24.04.2024 | 129,22 | 131,77 | 128,69 | 131,52 | 1,80% | - |
| 23.04.2024 | 127,69 | 129,75 | 127,07 | 129,20 | 1,29% | 92,00 |
| 22.04.2024 | 127,24 | 129,86 | 127,14 | 127,55 | -0,69% | 24,00 |
| 19.04.2024 | 128,41 | 129,18 | 126,87 | 128,43 | 0,00% | 3,00 |
| 18.04.2024 | 127,20 | 130,29 | 127,18 | 128,43 | 0,95% | - |
| 17.04.2024 | 128,49 | 129,45 | 127,12 | 127,22 | -1,00% | - |
| 16.04.2024 | 131,32 | 131,32 | 127,49 | 128,50 | -1,36% | 25,00 |
| 15.04.2024 | 132,87 | 135,10 | 129,35 | 130,27 | -2,80% | - |
| 12.04.2024 | 133,55 | 134,74 | 132,57 | 134,02 | 0,35% | - |
| 11.04.2024 | 131,64 | 133,97 | 131,13 | 133,55 | 1,28% | - |
| 10.04.2024 | 134,36 | 134,58 | 130,19 | 131,86 | -1,93% | - |
| 09.04.2024 | 132,00 | 135,06 | 131,85 | 134,45 | 1,80% | - |
| 08.04.2024 | 131,68 | 132,44 | 131,36 | 132,07 | 0,30% | 2,00 |
| 05.04.2024 | 128,33 | 132,11 | 128,33 | 131,67 | 1,96% | - |
| 04.04.2024 | 131,05 | 131,38 | 128,53 | 129,14 | -0,51% | - |
| 03.04.2024 | 129,84 | 130,94 | 129,16 | 129,80 | 0,03% | 35,00 |
| 02.04.2024 | 134,24 | 134,24 | 128,38 | 129,76 | -2,77% | 4,00 |
| 28.03.2024 | 131,15 | 133,80 | 131,15 | 133,45 | 0,51% | - |
| 27.03.2024 | 129,35 | 132,90 | 127,85 | 132,77 | 3,27% | - |
| 26.03.2024 | 125,95 | 129,43 | 125,95 | 128,58 | 1,02% | - |
| 25.03.2024 | 127,88 | 128,20 | 126,18 | 127,28 | -0,16% | 37,00 |
| 22.03.2024 | 129,00 | 129,85 | 127,35 | 127,48 | -1,18% | - |
| 21.03.2024 | 127,73 | 131,08 | 127,73 | 129,00 | 0,49% | 16,00 |
| 20.03.2024 | 130,70 | 130,80 | 124,95 | 128,38 | -1,55% | 14,00 |
| 19.03.2024 | 130,80 | 131,60 | 128,05 | 130,40 | -0,23% | 24,00 |
| 18.03.2024 | 130,30 | 132,68 | 129,18 | 130,70 | 0,69% | 20,00 |
| 15.03.2024 | 131,20 | 131,60 | 128,38 | 129,80 | -1,14% | 25,00 |
| 14.03.2024 | 132,00 | 132,15 | 128,40 | 131,30 | -0,15% | - |
| 13.03.2024 | 133,83 | 135,23 | 131,30 | 131,50 | -1,92% | 4,00 |
| 12.03.2024 | 133,52 | 134,63 | 131,83 | 134,08 | 0,60% | - |
| 11.03.2024 | 136,00 | 137,02 | 131,88 | 133,27 | -2,61% | 33,00 |
| 08.03.2024 | 138,40 | 141,00 | 136,65 | 136,85 | -1,21% | 44,00 |
| 07.03.2024 | 137,15 | 139,33 | 137,05 | 138,52 | 0,87% | - |
| 06.03.2024 | 138,40 | 139,80 | 136,73 | 137,33 | -0,99% | 22,00 |
| 05.03.2024 | 141,60 | 142,48 | 137,20 | 138,70 | -2,39% | 16,00 |
| 04.03.2024 | 139,13 | 142,10 | 137,43 | 142,10 | 2,32% | 40,00 |
| 01.03.2024 | 135,90 | 139,35 | 135,25 | 138,88 | 2,19% | 9,00 |
| 29.02.2024 | 131,00 | 136,02 | 131,00 | 135,90 | 3,29% | 32,00 |
| 28.02.2024 | 127,48 | 132,65 | 127,05 | 131,58 | 3,22% | - |
| 27.02.2024 | 127,13 | 128,60 | 126,50 | 127,48 | 0,28% | - |
| 26.02.2024 | 128,10 | 129,23 | 126,28 | 127,13 | -0,24% | - |
| 23.02.2024 | 127,88 | 128,60 | 125,78 | 127,43 | -0,51% | - |
| 22.02.2024 | 126,38 | 129,45 | 126,00 | 128,08 | 1,35% | 15,00 |
| 21.02.2024 | 125,03 | 126,68 | 121,60 | 126,38 | 1,18% | 4,00 |
| 20.02.2024 | 126,38 | 127,08 | 123,83 | 124,90 | -1,17% | - |
| 19.02.2024 | 126,23 | 126,68 | 126,23 | 126,38 | -0,20% | 8,00 |
| 16.02.2024 | 131,65 | 138,00 | 125,08 | 126,63 | -3,82% | 45,00 |
| 15.02.2024 | 133,38 | 138,40 | 131,45 | 131,65 | -0,53% | 40,00 |
| 14.02.2024 | 132,77 | 134,35 | 131,18 | 132,35 | -0,24% | 25,00 |
| 13.02.2024 | 133,50 | 134,18 | 130,02 | 132,68 | -0,52% | 80,00 |
| 12.02.2024 | 136,30 | 137,55 | 133,25 | 133,38 | -2,61% | 31,00 |
| 09.02.2024 | 136,55 | 137,02 | 134,98 | 136,95 | 0,00% | - |
| 08.02.2024 | 135,02 | 137,23 | 134,55 | 136,95 | 1,41% | 124,00 |
| 07.02.2024 | 134,15 | 135,30 | 132,93 | 135,05 | 0,65% | - |
| 06.02.2024 | 133,88 | 136,10 | 133,68 | 134,18 | -0,41% | 16,00 |
| 05.02.2024 | 133,95 | 135,02 | 132,95 | 134,73 | 0,58% | - |
| 02.02.2024 | 132,30 | 136,77 | 129,88 | 133,95 | 1,27% | 83,00 |
| 01.02.2024 | 130,35 | 132,43 | 128,98 | 132,27 | 1,48% | 27,00 |
| 31.01.2024 | 133,27 | 134,13 | 129,65 | 130,35 | -2,05% | - |
| 30.01.2024 | 135,13 | 135,38 | 132,85 | 133,08 | -1,30% | - |
| 29.01.2024 | 132,77 | 135,10 | 131,90 | 134,83 | 2,02% | - |
| 26.01.2024 | 131,10 | 132,95 | 130,08 | 132,15 | 0,69% | - |
| 25.01.2024 | 126,73 | 132,23 | 126,13 | 131,25 | 3,59% | - |
| 24.01.2024 | 128,08 | 129,05 | 126,28 | 126,70 | -1,23% | 80,00 |
| 23.01.2024 | 129,18 | 130,05 | 127,60 | 128,27 | -0,81% | - |
| 22.01.2024 | 126,03 | 130,98 | 125,88 | 129,33 | 2,74% | 403,00 |
| 19.01.2024 | 123,43 | 126,50 | 123,43 | 125,88 | 1,59% | - |
| 18.01.2024 | 124,60 | 125,88 | 123,30 | 123,90 | -0,64% | 30,00 |
| 17.01.2024 | 127,53 | 128,08 | 123,25 | 124,70 | -2,20% | - |
| 16.01.2024 | 125,10 | 128,55 | 124,83 | 127,50 | 1,92% | - |
| 15.01.2024 | 125,53 | 125,53 | 124,80 | 125,10 | -0,34% | - |
| 12.01.2024 | 122,28 | 126,10 | 121,98 | 125,53 | 2,57% | - |
| 11.01.2024 | 123,90 | 125,40 | 122,10 | 122,38 | -1,55% | 12,00 |
| 10.01.2024 | 122,23 | 124,88 | 121,73 | 124,30 | 1,70% | 5,00 |
| 09.01.2024 | 122,10 | 122,50 | 120,35 | 122,23 | 0,23% | - |
| 08.01.2024 | 119,73 | 122,33 | 118,93 | 121,95 | 1,79% | 2,00 |
| 05.01.2024 | 120,43 | 121,00 | 118,88 | 119,80 | -0,44% | - |
| 04.01.2024 | 122,23 | 122,50 | 120,23 | 120,33 | -1,59% | 10,00 |
| 03.01.2024 | 123,60 | 123,60 | 121,35 | 122,28 | -1,17% | - |
| 02.01.2024 | 123,45 | 123,75 | 121,60 | 123,73 | 0,22% | 22,00 |
| 29.12.2023 | 123,05 | 123,45 | 122,65 | 123,45 | 0,30% | - |
| 28.12.2023 | 122,55 | 123,10 | 121,63 | 123,08 | 0,74% | - |
| 27.12.2023 | 121,68 | 123,15 | 121,68 | 122,18 | -0,43% | 10,00 |
| 22.12.2023 | 122,53 | 123,50 | 121,30 | 122,70 | 0,22% | - |
| 21.12.2023 | 121,30 | 122,68 | 121,00 | 122,43 | 0,91% | - |
| 20.12.2023 | 122,53 | 123,60 | 121,28 | 121,33 | -1,02% | - |
| 19.12.2023 | 121,08 | 123,28 | 120,95 | 122,58 | 0,93% | - |
| 18.12.2023 | 121,53 | 123,00 | 120,80 | 121,45 | 0,02% | 45,00 |
| 15.12.2023 | 120,98 | 123,10 | 119,95 | 121,43 | 0,83% | - |
| 14.12.2023 | 125,68 | 126,25 | 119,88 | 120,43 | -4,06% | - |
| 13.12.2023 | 125,05 | 126,75 | 124,30 | 125,53 | 0,40% | - |
| 12.12.2023 | 125,43 | 125,70 | 124,08 | 125,03 | 0,06% | - |
| 11.12.2023 | 125,68 | 126,23 | 123,25 | 124,95 | -0,36% | 6,00 |
| 08.12.2023 | 124,70 | 128,68 | 123,50 | 125,40 | 1,01% | 25,00 |