Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,83 | 27,23 | 24,83 | 25,83 | 1,00% | - |
| 25.02.2021 | 25,78 | 26,80 | 24,77 | 25,57 | -0,29% | - |
| 24.02.2021 | 25,98 | 26,49 | 25,60 | 25,65 | -0,06% | - |
| 23.02.2021 | 25,76 | 26,80 | 24,53 | 25,66 | -0,06% | - |
| 22.02.2021 | 25,68 | 25,68 | 25,68 | 25,68 | -0,79% | - |
| 19.02.2021 | 25,93 | 27,24 | 24,53 | 25,88 | -0,42% | - |
| 18.02.2021 | 27,42 | 27,42 | 0,00 | 25,99 | -0,02% | - |
| 17.02.2021 | 25,85 | 26,80 | 25,25 | 26,00 | -0,23% | - |
| 16.02.2021 | 25,99 | 27,44 | 25,33 | 26,06 | -2,73% | - |
| 12.02.2021 | 26,03 | 27,56 | 25,47 | 26,79 | 0,24% | - |
| 11.02.2021 | 25,77 | 27,68 | 25,77 | 26,72 | 4,17% | - |
| 10.02.2021 | 26,29 | 26,45 | 24,86 | 25,65 | -2,08% | - |
| 09.02.2021 | 26,32 | 26,87 | 24,86 | 26,20 | -0,42% | - |
| 08.02.2021 | 24,81 | 26,99 | 24,81 | 26,31 | 1,70% | - |
| 05.02.2021 | 26,29 | 26,59 | 25,67 | 25,87 | -1,15% | - |
| 04.02.2021 | 26,38 | 26,80 | 25,67 | 26,17 | -0,36% | - |
| 03.02.2021 | 26,32 | 26,50 | 25,69 | 26,26 | -0,40% | - |
| 02.02.2021 | 26,42 | 26,61 | 25,75 | 26,37 | -0,08% | - |
| 01.02.2021 | 25,70 | 27,10 | 25,70 | 26,39 | 0,55% | - |
| 29.01.2021 | 26,19 | 26,87 | 25,53 | 26,24 | -0,10% | - |
| 28.01.2021 | 26,28 | 26,33 | 26,11 | 26,27 | 1,04% | - |
| 27.01.2021 | 26,23 | 26,91 | 25,51 | 26,00 | 1,23% | - |
| 26.01.2021 | 25,68 | 25,68 | 25,68 | 25,68 | -2,60% | - |
| 25.01.2021 | 25,82 | 27,04 | 25,79 | 26,37 | -0,21% | - |
| 22.01.2021 | 26,43 | 26,55 | 25,78 | 26,42 | -0,09% | - |
| 21.01.2021 | 26,51 | 27,10 | 25,80 | 26,45 | -0,11% | - |
| 20.01.2021 | 25,55 | 27,00 | 25,55 | 26,48 | 0,55% | - |
| 19.01.2021 | 26,80 | 26,89 | 25,47 | 26,33 | 0,67% | - |
| 15.01.2021 | 26,32 | 27,49 | 25,48 | 26,16 | 0,29% | - |
| 14.01.2021 | 26,08 | 26,76 | 25,28 | 26,08 | 0,97% | - |
| 13.01.2021 | 25,93 | 26,58 | 25,27 | 25,83 | 0,51% | - |
| 12.01.2021 | 26,37 | 26,38 | 24,78 | 25,70 | -0,23% | - |
| 11.01.2021 | 24,86 | 25,80 | 24,79 | 25,76 | -0,16% | - |
| 08.01.2021 | 26,23 | 26,40 | 24,76 | 25,80 | 0,27% | - |
| 07.01.2021 | 26,36 | 26,42 | 24,87 | 25,73 | 0,02% | - |
| 06.01.2021 | 25,95 | 27,40 | 24,72 | 25,73 | -1,72% | - |
| 05.01.2021 | 26,73 | 26,78 | 25,41 | 26,18 | 2,73% | - |
| 04.01.2021 | 25,57 | 26,79 | 25,48 | 25,48 | -2,88% | - |
| 31.12.2020 | 26,28 | 26,91 | 25,53 | 26,24 | -0,02% | - |
| 30.12.2020 | 26,24 | 26,93 | 25,61 | 26,24 | -0,47% | - |
| 29.12.2020 | 25,54 | 26,99 | 25,54 | 26,37 | 0,13% | - |
| 28.12.2020 | 26,39 | 26,94 | 26,33 | 26,33 | -3,62% | - |
| 24.12.2020 | 25,68 | 27,32 | 25,68 | 27,32 | 3,88% | - |
| 23.12.2020 | 26,39 | 27,66 | 25,65 | 26,30 | 0,17% | - |
| 22.12.2020 | 26,66 | 26,94 | 25,60 | 26,26 | 2,36% | - |
| 21.12.2020 | 25,62 | 26,92 | 25,61 | 25,65 | -2,77% | - |
| 18.12.2020 | 25,66 | 26,38 | 25,66 | 26,38 | 0,25% | - |
| 17.12.2020 | 26,26 | 27,01 | 26,25 | 26,32 | -0,06% | - |
| 16.12.2020 | 25,03 | 27,02 | 25,03 | 26,33 | -0,15% | - |
| 15.12.2020 | 26,42 | 27,03 | 25,76 | 26,37 | 2,41% | - |
| 14.12.2020 | 24,92 | 27,07 | 24,92 | 25,75 | -3,63% | - |
| 11.12.2020 | 26,71 | 26,80 | 26,05 | 26,72 | 0,26% | - |
| 10.12.2020 | 28,24 | 28,24 | 26,04 | 26,65 | -0,62% | - |
| 09.12.2020 | 26,81 | 26,86 | 26,13 | 26,82 | -2,12% | - |
| 08.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 2,74% | - |
| 07.12.2020 | 26,06 | 27,53 | 26,05 | 26,67 | -0,32% | - |
| 04.12.2020 | 26,78 | 27,51 | 26,69 | 26,75 | 0,32% | - |
| 03.12.2020 | 26,80 | 26,88 | 26,04 | 26,67 | -0,39% | - |
| 02.12.2020 | 26,77 | 26,77 | 26,77 | 26,77 | 0,21% | - |
| 01.12.2020 | 26,75 | 27,36 | 26,04 | 26,72 | -0,26% | - |
| 30.11.2020 | 26,81 | 27,41 | 26,08 | 26,79 | -0,11% | - |
| 27.11.2020 | 28,18 | 28,18 | 26,09 | 26,82 | 0,62% | - |
| 25.11.2020 | 28,19 | 28,19 | 26,04 | 26,65 | -0,21% | - |
| 24.11.2020 | 26,84 | 27,47 | 26,03 | 26,71 | 0,87% | - |
| 23.11.2020 | 26,78 | 27,46 | 26,48 | 26,48 | -0,38% | - |
| 20.11.2020 | 26,58 | 27,29 | 26,49 | 26,58 | -0,58% | - |
| 19.11.2020 | 26,73 | 27,42 | 26,73 | 26,73 | 0,49% | - |
| 18.11.2020 | 26,83 | 27,52 | 26,00 | 26,60 | -1,08% | - |
| 17.11.2020 | 26,05 | 27,61 | 26,05 | 26,89 | -0,30% | - |
| 16.11.2020 | 26,75 | 27,61 | 26,15 | 26,97 | 0,86% | - |
| 13.11.2020 | 26,51 | 27,29 | 25,89 | 26,74 | 0,56% | - |
| 12.11.2020 | 25,22 | 27,38 | 25,22 | 26,59 | 0,11% | - |
| 11.11.2020 | 26,63 | 26,63 | 25,85 | 26,56 | -0,15% | - |
| 10.11.2020 | 26,33 | 28,05 | 25,04 | 26,60 | 0,36% | - |
| 09.11.2020 | 28,29 | 28,29 | 25,77 | 26,51 | 1,07% | - |
| 06.11.2020 | 25,09 | 27,21 | 25,09 | 26,23 | -0,36% | - |
| 05.11.2020 | 25,02 | 27,34 | 25,02 | 26,32 | -0,70% | - |
| 04.11.2020 | 26,60 | 27,03 | 25,73 | 26,51 | -1,60% | - |
| 03.11.2020 | 26,14 | 26,94 | 24,72 | 26,94 | 2,24% | - |
| 02.11.2020 | 26,25 | 27,23 | 25,55 | 26,35 | 0,40% | - |
| 30.10.2020 | 26,09 | 26,83 | 25,38 | 26,24 | 0,31% | - |
| 29.10.2020 | 26,16 | 26,79 | 25,46 | 26,16 | 0,13% | - |
| 28.10.2020 | 27,08 | 27,08 | 25,51 | 26,13 | -0,55% | - |
| 27.10.2020 | 25,64 | 27,21 | 25,63 | 26,27 | 2,26% | - |
| 26.10.2020 | 25,72 | 26,60 | 25,69 | 25,69 | -5,69% | - |
| 23.10.2020 | 25,61 | 27,26 | 25,60 | 27,24 | 4,37% | - |
| 22.10.2020 | 27,07 | 27,07 | 25,51 | 26,10 | -0,46% | - |
| 21.10.2020 | 26,30 | 26,30 | 25,59 | 26,22 | -1,06% | - |
| 20.10.2020 | 25,60 | 27,26 | 25,60 | 26,50 | 1,11% | - |
| 19.10.2020 | 27,22 | 27,22 | 25,63 | 26,21 | -1,63% | - |
| 16.10.2020 | 27,25 | 27,28 | 25,74 | 26,65 | 0,76% | - |
| 15.10.2020 | 25,81 | 27,15 | 25,69 | 26,45 | -3,33% | - |
| 14.10.2020 | 28,29 | 28,29 | 26,44 | 27,36 | 3,25% | - |
| 13.10.2020 | 26,75 | 28,12 | 25,86 | 26,50 | 1,47% | - |
| 12.10.2020 | 25,43 | 26,82 | 25,43 | 26,11 | -2,54% | - |
| 09.10.2020 | 28,28 | 28,28 | 26,10 | 26,79 | -0,06% | - |
| 08.10.2020 | 26,94 | 27,55 | 26,22 | 26,81 | -0,46% | - |
| 07.10.2020 | 25,47 | 27,66 | 25,47 | 26,93 | -0,13% | - |
| 06.10.2020 | 25,26 | 27,65 | 25,26 | 26,97 | 2,57% | - |
| 05.10.2020 | 26,83 | 26,98 | 26,21 | 26,29 | -2,23% | - |