128,960€
0,64%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 127,57 | 130,68 | 126,20 | 129,43 | 1,46% | - |
| 22.04.2024 | 128,64 | 130,71 | 127,43 | 127,57 | -0,63% | 7,00 |
| 19.04.2024 | 127,59 | 129,99 | 127,07 | 128,38 | -0,05% | - |
| 18.04.2024 | 127,42 | 130,28 | 126,12 | 128,45 | 1,04% | 105,00 |
| 17.04.2024 | 128,57 | 130,57 | 126,96 | 127,13 | -1,00% | - |
| 16.04.2024 | 130,29 | 131,10 | 126,68 | 128,41 | -1,55% | - |
| 15.04.2024 | 134,22 | 135,23 | 128,85 | 130,43 | -2,58% | - |
| 12.04.2024 | 133,84 | 135,63 | 131,76 | 133,88 | 0,68% | - |
| 11.04.2024 | 131,59 | 133,96 | 130,32 | 132,98 | 1,04% | - |
| 10.04.2024 | 134,46 | 134,70 | 129,33 | 131,61 | -2,04% | - |
| 09.04.2024 | 131,97 | 135,57 | 131,85 | 134,35 | 1,71% | - |
| 08.04.2024 | 131,85 | 133,46 | 130,34 | 132,09 | 0,36% | - |
| 05.04.2024 | 128,68 | 132,11 | 128,23 | 131,61 | 1,94% | - |
| 04.04.2024 | 129,83 | 132,30 | 128,51 | 129,11 | -0,58% | - |
| 03.04.2024 | 129,48 | 132,59 | 128,29 | 129,86 | 0,05% | - |
| 02.04.2024 | 132,16 | 132,33 | 127,64 | 129,79 | -2,47% | - |
| 28.03.2024 | 132,70 | 135,63 | 130,85 | 133,08 | 1,76% | - |
| 27.03.2024 | 128,68 | 132,88 | 128,15 | 130,77 | 1,69% | - |
| 26.03.2024 | 127,10 | 129,80 | 125,65 | 128,60 | 1,14% | 138,00 |
| 25.03.2024 | 127,95 | 129,15 | 125,90 | 127,15 | -0,74% | - |
| 22.03.2024 | 129,05 | 130,80 | 125,70 | 128,10 | -1,18% | - |
| 21.03.2024 | 128,80 | 131,70 | 127,55 | 129,63 | 0,56% | 6,00 |
| 20.03.2024 | 130,45 | 131,75 | 124,95 | 128,90 | 0,47% | 15,00 |
| 19.03.2024 | 130,80 | 131,20 | 127,15 | 128,30 | -2,30% | 420,00 |
| 18.03.2024 | 129,43 | 133,15 | 129,18 | 131,33 | 0,23% | 40,00 |
| 15.03.2024 | 131,15 | 132,05 | 127,60 | 131,02 | 1,37% | - |
| 14.03.2024 | 130,52 | 132,50 | 127,83 | 129,25 | -3,24% | - |
| 13.03.2024 | 133,80 | 135,45 | 130,13 | 133,58 | 0,13% | 55,00 |
| 12.03.2024 | 133,18 | 135,70 | 130,63 | 133,40 | -0,02% | - |
| 11.03.2024 | 136,50 | 137,02 | 131,00 | 133,43 | -2,40% | 40,00 |
| 08.03.2024 | 138,35 | 141,00 | 136,27 | 136,70 | -1,23% | - |
| 07.03.2024 | 137,27 | 140,50 | 136,40 | 138,40 | 0,65% | 75,00 |
| 06.03.2024 | 138,38 | 141,02 | 136,73 | 137,50 | -0,63% | - |
| 05.03.2024 | 141,30 | 143,15 | 137,13 | 138,38 | -2,28% | - |
| 04.03.2024 | 138,25 | 142,83 | 137,60 | 141,60 | 1,98% | - |
| 01.03.2024 | 136,05 | 140,30 | 134,13 | 138,85 | 2,36% | - |
| 29.02.2024 | 131,60 | 136,50 | 131,08 | 135,65 | 2,94% | - |
| 28.02.2024 | 127,55 | 133,20 | 127,05 | 131,77 | 3,35% | 9,00 |
| 27.02.2024 | 127,05 | 129,10 | 125,53 | 127,50 | 0,26% | 40,00 |
| 26.02.2024 | 127,23 | 129,55 | 125,00 | 127,18 | -0,12% | 30,00 |
| 23.02.2024 | 127,95 | 129,20 | 125,18 | 127,33 | -0,47% | 45,00 |
| 22.02.2024 | 126,45 | 130,75 | 125,78 | 127,93 | 2,12% | 4,00 |
| 21.02.2024 | 124,85 | 127,83 | 121,48 | 125,28 | 0,28% | 31,00 |
| 20.02.2024 | 126,25 | 127,53 | 123,80 | 124,93 | -1,15% | - |
| 19.02.2024 | 126,45 | 126,63 | 126,33 | 126,38 | -0,04% | - |
| 16.02.2024 | 131,70 | 136,00 | 124,30 | 126,43 | -8,39% | - |
| 15.02.2024 | 132,75 | 139,05 | 132,27 | 138,00 | 4,01% | - |
| 14.02.2024 | 132,65 | 134,20 | 130,18 | 132,68 | -0,09% | - |
| 13.02.2024 | 133,43 | 134,18 | 128,98 | 132,80 | -0,54% | - |
| 12.02.2024 | 136,35 | 138,63 | 133,25 | 133,52 | -2,16% | 18,00 |
| 09.02.2024 | 136,38 | 138,30 | 135,02 | 136,48 | 0,00% | 80,00 |
| 08.02.2024 | 134,95 | 138,63 | 133,13 | 136,48 | 1,06% | 405,00 |
| 07.02.2024 | 134,15 | 135,50 | 131,83 | 135,05 | 0,71% | - |
| 06.02.2024 | 134,15 | 136,60 | 132,43 | 134,10 | -0,20% | 31,00 |
| 05.02.2024 | 133,75 | 136,13 | 131,77 | 134,38 | 0,34% | 15,00 |
| 02.02.2024 | 132,33 | 135,73 | 128,85 | 133,93 | 1,21% | - |
| 01.02.2024 | 130,18 | 132,40 | 127,90 | 132,33 | 1,81% | - |
| 31.01.2024 | 133,50 | 133,85 | 128,88 | 129,98 | -2,27% | - |
| 30.01.2024 | 134,75 | 135,48 | 131,63 | 133,00 | -1,35% | - |
| 29.01.2024 | 132,25 | 136,23 | 130,85 | 134,83 | 2,24% | 10,00 |
| 26.01.2024 | 130,83 | 133,88 | 130,10 | 131,88 | 0,53% | 300,00 |
| 25.01.2024 | 127,03 | 133,10 | 126,35 | 131,18 | 3,49% | 200,00 |
| 24.01.2024 | 128,13 | 129,00 | 125,30 | 126,75 | -1,03% | - |
| 23.01.2024 | 128,77 | 130,80 | 127,63 | 128,08 | -0,85% | - |
| 22.01.2024 | 126,00 | 131,83 | 125,95 | 129,18 | 2,50% | 383,00 |
| 19.01.2024 | 123,63 | 126,48 | 122,55 | 126,03 | 1,80% | - |
| 18.01.2024 | 123,70 | 126,53 | 122,95 | 123,80 | -0,60% | 96,00 |
| 17.01.2024 | 127,18 | 128,25 | 123,03 | 124,55 | -2,37% | - |
| 16.01.2024 | 125,08 | 129,52 | 124,65 | 127,58 | 1,98% | - |
| 15.01.2024 | 125,08 | 125,25 | 124,80 | 125,10 | -0,02% | - |
| 12.01.2024 | 122,05 | 126,25 | 121,98 | 125,13 | 2,46% | - |
| 11.01.2024 | 124,55 | 125,88 | 122,10 | 122,13 | -1,93% | - |
| 10.01.2024 | 122,15 | 124,83 | 120,70 | 124,53 | 1,88% | - |
| 09.01.2024 | 121,88 | 122,73 | 119,45 | 122,23 | 0,16% | - |
| 08.01.2024 | 119,08 | 122,28 | 117,98 | 122,03 | 2,03% | - |
| 05.01.2024 | 120,48 | 121,60 | 118,38 | 119,60 | -0,64% | - |
| 04.01.2024 | 122,30 | 122,98 | 120,28 | 120,38 | -1,55% | 240,00 |
| 03.01.2024 | 123,28 | 124,28 | 120,65 | 122,28 | -1,07% | 56,00 |
| 02.01.2024 | 122,05 | 124,53 | 121,28 | 123,60 | 0,43% | - |
| 29.12.2023 | 122,45 | 123,28 | 122,45 | 123,08 | 0,20% | - |
| 28.12.2023 | 122,45 | 123,95 | 121,15 | 122,83 | 0,18% | - |
| 27.12.2023 | 122,90 | 123,85 | 121,18 | 122,60 | -0,08% | - |
| 22.12.2023 | 122,28 | 124,20 | 121,75 | 122,70 | 0,02% | 39,00 |
| 21.12.2023 | 121,05 | 122,93 | 120,33 | 122,68 | 1,01% | - |
| 20.12.2023 | 122,83 | 123,70 | 120,50 | 121,45 | -0,86% | 4,00 |
| 19.12.2023 | 121,08 | 123,28 | 119,88 | 122,50 | 1,16% | 136,00 |
| 18.12.2023 | 121,33 | 124,15 | 120,05 | 121,10 | -0,06% | - |
| 15.12.2023 | 121,13 | 124,00 | 119,05 | 121,18 | 0,25% | - |
| 14.12.2023 | 124,48 | 126,98 | 119,93 | 120,88 | -3,76% | - |
| 13.12.2023 | 125,20 | 127,83 | 123,25 | 125,60 | 0,50% | 12,00 |
| 12.12.2023 | 125,05 | 126,40 | 123,08 | 124,98 | -0,16% | - |
| 11.12.2023 | 125,20 | 126,30 | 122,33 | 125,18 | -0,08% | - |
| 08.12.2023 | 125,40 | 129,70 | 122,63 | 125,28 | -0,02% | - |
| 07.12.2023 | 125,83 | 126,90 | 123,28 | 125,30 | -0,46% | 300,00 |
| 06.12.2023 | 128,70 | 130,08 | 125,75 | 125,88 | -2,02% | - |
| 05.12.2023 | 126,83 | 129,18 | 125,53 | 128,48 | 1,02% | - |
| 04.12.2023 | 127,38 | 128,80 | 125,63 | 127,18 | -0,16% | - |
| 01.12.2023 | 127,35 | 129,18 | 123,98 | 127,38 | -0,10% | - |
| 30.11.2023 | 126,35 | 128,18 | 124,90 | 127,50 | 1,19% | - |
| 29.11.2023 | 124,65 | 127,28 | 124,13 | 126,00 | 1,14% | - |