Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2020 | 25,06 | 26,32 | 25,05 | 25,31 | 1,20% | - |
| 13.10.2020 | 25,06 | 25,16 | 24,43 | 25,01 | -0,02% | - |
| 12.10.2020 | 25,06 | 26,32 | 25,01 | 25,01 | -0,36% | - |
| 09.10.2020 | 25,05 | 25,68 | 25,05 | 25,10 | 0,02% | - |
| 08.10.2020 | 26,32 | 26,32 | 25,09 | 25,10 | 0,16% | - |
| 07.10.2020 | 25,05 | 25,68 | 25,05 | 25,06 | -0,18% | - |
| 06.10.2020 | 26,62 | 26,62 | 25,01 | 25,10 | 0,00% | - |
| 05.10.2020 | 25,05 | 25,11 | 24,95 | 25,10 | 0,00% | - |
| 02.10.2020 | 25,05 | 26,31 | 25,05 | 25,10 | 0,20% | - |
| 01.10.2020 | 25,06 | 26,31 | 25,05 | 25,05 | -0,20% | - |
| 30.09.2020 | 25,05 | 25,68 | 23,80 | 25,10 | 0,40% | - |
| 29.09.2020 | 25,05 | 25,10 | 24,43 | 25,00 | 0,02% | - |
| 28.09.2020 | 25,05 | 25,10 | 25,00 | 25,00 | -0,42% | - |
| 25.09.2020 | 25,16 | 25,16 | 23,80 | 25,10 | 2,81% | - |
| 24.09.2020 | 24,42 | 25,00 | 24,42 | 24,42 | -2,48% | - |
| 23.09.2020 | 25,05 | 25,67 | 24,94 | 25,04 | 0,14% | - |
| 22.09.2020 | 25,00 | 25,63 | 24,48 | 25,00 | 0,02% | - |
| 21.09.2020 | 25,05 | 25,15 | 25,00 | 25,00 | -0,18% | - |
| 18.09.2020 | 24,53 | 25,09 | 24,01 | 25,04 | 0,02% | - |
| 17.09.2020 | 25,05 | 25,67 | 25,04 | 25,04 | -0,16% | - |
| 15.09.2020 | 25,75 | 25,75 | 24,99 | 25,08 | -2,58% | - |
| 14.09.2020 | 27,05 | 27,05 | 25,73 | 25,74 | 1,94% | - |
| 11.09.2020 | 27,17 | 27,17 | 24,92 | 25,25 | -2,32% | - |
| 10.09.2020 | 23,89 | 26,47 | 23,89 | 25,85 | -1,92% | - |
| 09.09.2020 | 23,76 | 26,36 | 23,76 | 26,36 | 2,93% | - |
| 08.09.2020 | 26,97 | 26,97 | 24,91 | 25,61 | -0,33% | - |
| 04.09.2020 | 25,70 | 27,06 | 25,01 | 25,69 | -0,06% | - |
| 03.09.2020 | 25,66 | 26,37 | 25,06 | 25,71 | -0,10% | - |
| 02.09.2020 | 25,58 | 26,32 | 24,96 | 25,73 | 2,92% | - |
| 01.09.2020 | 25,68 | 26,32 | 25,00 | 25,00 | -2,61% | - |
| 31.08.2020 | 25,75 | 26,32 | 25,04 | 25,67 | 2,60% | - |
| 28.08.2020 | 25,89 | 26,40 | 25,02 | 25,02 | -0,10% | - |
| 27.08.2020 | 24,35 | 25,74 | 24,35 | 25,05 | -2,74% | - |
| 26.08.2020 | 25,64 | 26,50 | 24,99 | 25,75 | 0,00% | - |
| 25.08.2020 | 24,35 | 26,43 | 24,35 | 25,75 | 0,25% | - |
| 24.08.2020 | 25,72 | 26,38 | 25,12 | 25,69 | 2,56% | - |
| 21.08.2020 | 24,33 | 25,77 | 24,33 | 25,05 | -0,24% | - |
| 20.08.2020 | 25,77 | 27,07 | 25,05 | 25,11 | 0,20% | - |
| 19.08.2020 | 24,33 | 25,83 | 24,33 | 25,06 | -2,13% | - |
| 18.08.2020 | 24,26 | 26,27 | 24,26 | 25,60 | 2,50% | - |
| 17.08.2020 | 25,22 | 26,28 | 24,70 | 24,98 | 0,06% | - |
| 14.08.2020 | 24,27 | 25,65 | 24,27 | 24,96 | -4,93% | - |
| 13.08.2020 | 24,28 | 26,26 | 24,28 | 26,26 | 2,36% | - |
| 12.08.2020 | 24,33 | 25,68 | 24,33 | 25,65 | 0,12% | - |
| 11.08.2020 | 24,27 | 26,30 | 24,27 | 25,62 | 2,60% | - |
| 10.08.2020 | 24,26 | 26,25 | 24,26 | 24,97 | -2,04% | - |
| 06.08.2020 | 27,11 | 27,11 | 24,98 | 25,49 | -0,57% | - |
| 05.08.2020 | 25,63 | 26,34 | 24,93 | 25,64 | -0,18% | - |
| 04.08.2020 | 24,25 | 26,34 | 24,25 | 25,68 | 0,00% | - |
| 03.08.2020 | 25,68 | 26,36 | 24,96 | 25,68 | 2,58% | - |
| 31.07.2020 | 24,35 | 26,34 | 24,35 | 25,04 | -0,16% | - |
| 30.07.2020 | 24,35 | 26,46 | 24,35 | 25,08 | -2,55% | - |
| 29.07.2020 | 24,35 | 26,41 | 24,35 | 25,73 | -0,06% | - |
| 28.07.2020 | 24,35 | 26,39 | 24,35 | 25,75 | 2,79% | - |
| 27.07.2020 | 27,15 | 27,15 | 25,05 | 25,05 | 0,24% | - |
| 24.07.2020 | 24,23 | 25,75 | 24,23 | 24,99 | -0,20% | - |
| 23.07.2020 | 27,45 | 27,45 | 25,04 | 25,04 | -0,10% | - |
| 22.07.2020 | 25,66 | 26,55 | 25,01 | 25,06 | -2,79% | - |
| 21.07.2020 | 25,78 | 27,45 | 24,96 | 25,78 | 0,55% | - |
| 20.07.2020 | 27,10 | 27,10 | 24,95 | 25,64 | -2,23% | - |
| 17.07.2020 | 25,52 | 26,28 | 25,52 | 26,23 | 2,16% | - |
| 16.07.2020 | 24,12 | 26,23 | 24,12 | 25,67 | -0,19% | - |
| 15.07.2020 | 24,11 | 26,36 | 24,11 | 25,72 | -0,35% | - |
| 14.07.2020 | 25,64 | 27,44 | 24,84 | 25,81 | 0,41% | - |
| 13.07.2020 | 24,19 | 26,34 | 24,19 | 25,71 | -0,23% | - |
| 10.07.2020 | 25,56 | 26,34 | 24,90 | 25,77 | 3,60% | - |
| 09.07.2020 | 25,79 | 26,97 | 24,87 | 24,87 | -0,36% | - |
| 08.07.2020 | 25,42 | 26,39 | 24,83 | 24,96 | 0,50% | - |
| 07.07.2020 | 24,09 | 25,42 | 24,09 | 24,84 | -4,66% | - |
| 06.07.2020 | 25,35 | 26,05 | 24,77 | 26,05 | 2,68% | - |
| 02.07.2020 | 26,59 | 26,59 | 25,25 | 25,37 | 0,52% | - |
| 01.07.2020 | 25,26 | 25,93 | 24,58 | 25,24 | 2,27% | - |
| 30.06.2020 | 24,02 | 26,08 | 24,02 | 24,68 | -1,93% | - |
| 29.06.2020 | 23,76 | 25,88 | 23,76 | 25,17 | -0,34% | - |
| 26.06.2020 | 26,58 | 26,58 | 24,62 | 25,25 | -0,08% | - |
| 25.06.2020 | 23,98 | 25,91 | 23,98 | 25,27 | 2,60% | - |
| 24.06.2020 | 26,51 | 26,51 | 24,60 | 24,63 | -5,01% | - |
| 23.06.2020 | 25,47 | 26,63 | 24,65 | 25,93 | 2,17% | - |
| 22.06.2020 | 26,72 | 26,72 | 24,67 | 25,38 | -2,53% | - |
| 19.06.2020 | 25,47 | 26,33 | 24,76 | 26,04 | 4,98% | - |
| 18.06.2020 | 25,26 | 26,26 | 24,81 | 24,81 | 0,14% | - |
| 17.06.2020 | 24,07 | 26,36 | 24,07 | 24,77 | 0,63% | - |
| 16.06.2020 | 25,67 | 26,21 | 24,62 | 24,62 | -2,67% | - |
| 15.06.2020 | 26,72 | 26,72 | 24,54 | 25,29 | 2,41% | - |
| 12.06.2020 | 24,10 | 27,19 | 24,10 | 24,70 | -1,54% | - |
| 11.06.2020 | 24,24 | 26,39 | 24,24 | 25,08 | -2,85% | - |
| 10.06.2020 | 24,40 | 26,54 | 24,40 | 25,82 | -0,35% | - |
| 09.06.2020 | 25,79 | 25,96 | 25,14 | 25,91 | 2,53% | - |
| 08.06.2020 | 27,24 | 27,24 | 25,21 | 25,27 | -2,43% | - |
| 05.06.2020 | 24,50 | 25,90 | 24,50 | 25,90 | 2,57% | - |
| 04.06.2020 | 24,44 | 26,49 | 24,44 | 25,25 | -2,36% | - |
| 03.06.2020 | 25,88 | 26,56 | 25,22 | 25,86 | 0,19% | - |
| 02.06.2020 | 24,38 | 26,58 | 24,38 | 25,81 | 0,08% | - |
| 01.06.2020 | 25,68 | 26,44 | 25,03 | 25,79 | 3,02% | - |
| 29.05.2020 | 24,18 | 25,78 | 24,18 | 25,03 | 0,30% | - |
| 28.05.2020 | 27,00 | 27,00 | 24,96 | 24,96 | -0,18% | - |
| 27.05.2020 | 26,97 | 26,97 | 24,90 | 25,00 | -1,79% | - |
| 26.05.2020 | 24,08 | 26,18 | 24,08 | 25,46 | -0,18% | - |
| 22.05.2020 | 24,03 | 26,22 | 24,03 | 25,50 | 0,47% | - |
| 21.05.2020 | 24,04 | 25,62 | 24,04 | 25,38 | -2,37% | - |