144,006$
0,18%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 143,88 | 144,50 | 142,73 | 144,04 | 0,21% | 2.034.732,00 |
27.03.2024 | 140,50 | 143,89 | 139,52 | 143,74 | 3,38% | 2.268.599,00 |
26.03.2024 | 138,00 | 140,22 | 137,48 | 139,04 | 0,88% | 1.748.909,00 |
25.03.2024 | 138,36 | 138,88 | 136,74 | 137,83 | -0,49% | 1.746.420,00 |
22.03.2024 | 139,97 | 140,44 | 137,70 | 138,51 | -1,07% | 1.812.730,00 |
21.03.2024 | 141,66 | 142,55 | 139,85 | 140,01 | -0,62% | 2.238.192,00 |
20.03.2024 | 139,80 | 141,76 | 138,06 | 140,89 | -0,60% | 2.433.310,00 |
19.03.2024 | 142,08 | 142,12 | 138,96 | 141,74 | -0,33% | 2.006.114,00 |
18.03.2024 | 142,31 | 144,45 | 141,98 | 142,21 | 0,96% | 1.501.233,00 |
15.03.2024 | 141,41 | 143,35 | 139,75 | 140,86 | -1,37% | 2.996.044,00 |
14.03.2024 | 142,00 | 143,08 | 139,95 | 142,81 | -0,78% | 1.917.229,00 |
13.03.2024 | 145,47 | 148,00 | 143,71 | 143,93 | -1,57% | 1.904.760,00 |
12.03.2024 | 144,44 | 146,91 | 143,65 | 146,23 | 0,50% | 1.676.905,00 |
11.03.2024 | 149,09 | 149,24 | 143,95 | 145,50 | -2,66% | 2.166.829,00 |
08.03.2024 | 152,54 | 153,35 | 149,44 | 149,48 | -1,34% | 2.253.806,00 |
07.03.2024 | 150,81 | 152,03 | 150,05 | 151,51 | 1,13% | 1.577.785,00 |
06.03.2024 | 152,08 | 152,44 | 148,78 | 149,81 | -0,29% | 2.287.496,00 |
05.03.2024 | 153,00 | 154,18 | 148,88 | 150,25 | -2,25% | 1.719.291,00 |
04.03.2024 | 150,84 | 154,00 | 150,28 | 153,71 | 2,07% | 2.098.456,00 |
01.03.2024 | 146,53 | 150,66 | 146,18 | 150,60 | 2,58% | 2.290.823,00 |
29.02.2024 | 144,43 | 147,03 | 144,01 | 146,81 | 2,86% | 4.098.074,00 |
28.02.2024 | 137,51 | 143,75 | 137,31 | 142,73 | 3,26% | 2.446.909,00 |
27.02.2024 | 138,00 | 139,57 | 137,22 | 138,23 | 0,20% | 1.495.993,00 |
26.02.2024 | 137,28 | 140,15 | 136,61 | 137,96 | 0,09% | 2.033.948,00 |
23.02.2024 | 138,45 | 138,86 | 136,07 | 137,84 | -0,39% | 2.086.435,00 |
22.02.2024 | 140,00 | 142,04 | 137,00 | 138,38 | 2,10% | 3.440.212,00 |
21.02.2024 | 134,33 | 137,00 | 131,42 | 135,53 | 0,35% | 3.222.203,00 |
20.02.2024 | 136,01 | 137,57 | 133,86 | 135,06 | -0,85% | 3.411.474,00 |
16.02.2024 | 140,00 | 140,86 | 134,75 | 136,22 | -8,34% | 6.572.651,00 |
15.02.2024 | 143,02 | 149,07 | 143,02 | 148,61 | 4,49% | 3.125.925,00 |
14.02.2024 | 141,87 | 142,93 | 140,60 | 142,23 | 0,04% | 1.645.847,00 |
13.02.2024 | 140,65 | 142,27 | 139,38 | 142,17 | -1,13% | 1.995.134,00 |
12.02.2024 | 147,58 | 148,09 | 143,57 | 143,80 | -2,30% | 2.127.505,00 |
09.02.2024 | 146,84 | 147,94 | 145,54 | 147,19 | 0,09% | 1.223.297,00 |
08.02.2024 | 144,83 | 148,00 | 144,83 | 147,06 | 1,09% | 1.840.280,00 |
07.02.2024 | 145,06 | 145,77 | 143,31 | 145,47 | 0,84% | 1.341.723,00 |
06.02.2024 | 144,14 | 146,20 | 143,38 | 144,26 | -0,03% | 1.789.404,00 |
05.02.2024 | 142,95 | 145,11 | 142,59 | 144,30 | -0,13% | 2.042.265,00 |
02.02.2024 | 142,63 | 145,40 | 140,20 | 144,49 | 0,44% | 2.052.606,00 |
01.02.2024 | 140,16 | 143,96 | 139,44 | 143,85 | 2,41% | 2.550.622,00 |
31.01.2024 | 145,00 | 145,00 | 140,07 | 140,46 | -2,61% | 2.892.139,00 |
30.01.2024 | 145,50 | 145,95 | 144,04 | 144,22 | -1,20% | 3.044.878,00 |
29.01.2024 | 142,83 | 146,19 | 142,83 | 145,97 | 1,93% | 2.229.625,00 |
26.01.2024 | 142,87 | 144,62 | 142,06 | 143,20 | 0,71% | 1.917.094,00 |
25.01.2024 | 140,00 | 143,30 | 139,87 | 142,19 | 3,09% | 2.152.437,00 |
24.01.2024 | 140,63 | 140,63 | 137,53 | 137,93 | -0,78% | 1.541.809,00 |
23.01.2024 | 140,97 | 141,25 | 138,35 | 139,02 | -1,11% | 1.423.694,00 |
22.01.2024 | 138,57 | 142,68 | 138,57 | 140,58 | 2,36% | 2.385.193,00 |
19.01.2024 | 135,08 | 137,76 | 134,53 | 137,34 | 2,08% | 1.791.310,00 |
18.01.2024 | 135,74 | 136,70 | 133,90 | 134,54 | -0,75% | 1.542.724,00 |
17.01.2024 | 136,93 | 138,54 | 133,81 | 135,56 | -2,25% | 1.782.664,00 |
16.01.2024 | 136,94 | 139,86 | 136,94 | 138,68 | 1,17% | 2.537.776,00 |
12.01.2024 | 135,63 | 138,27 | 135,31 | 137,08 | 2,30% | 1.631.901,00 |
11.01.2024 | 136,07 | 136,99 | 133,94 | 134,00 | -1,85% | 982.301,00 |
10.01.2024 | 134,00 | 136,96 | 133,28 | 136,53 | 2,18% | 1.492.550,00 |
09.01.2024 | 132,57 | 133,88 | 131,63 | 133,62 | -0,06% | 875.631,00 |
08.01.2024 | 130,47 | 134,07 | 130,28 | 133,70 | 2,19% | 1.251.067,00 |
05.01.2024 | 130,88 | 132,91 | 130,00 | 130,83 | -0,72% | 1.444.118,00 |
04.01.2024 | 133,10 | 134,13 | 131,57 | 131,78 | -1,30% | 1.470.959,00 |
03.01.2024 | 134,21 | 134,57 | 132,32 | 133,51 | -1,27% | 1.680.755,00 |
02.01.2024 | 134,00 | 135,50 | 133,78 | 135,23 | 0,48% | 1.299.968,00 |
29.12.2023 | 134,83 | 136,00 | 134,47 | 134,58 | -1,13% | 1.499.532,00 |
28.12.2023 | 136,10 | 136,45 | 135,24 | 136,12 | 0,01% | 944.592,00 |
27.12.2023 | 135,47 | 136,44 | 135,24 | 136,11 | 0,39% | 975.734,00 |
26.12.2023 | 135,19 | 135,78 | 134,93 | 135,58 | 0,34% | 1.218.212,00 |
22.12.2023 | 135,36 | 136,09 | 134,16 | 135,12 | 0,16% | 1.094.242,00 |
21.12.2023 | 134,13 | 134,99 | 132,91 | 134,91 | 1,63% | 1.237.215,00 |
20.12.2023 | 134,13 | 135,09 | 132,68 | 132,74 | -1,34% | 1.613.373,00 |
19.12.2023 | 133,00 | 135,28 | 132,84 | 134,54 | 1,68% | 2.072.252,00 |
18.12.2023 | 132,50 | 134,49 | 131,92 | 132,32 | 0,11% | 2.117.747,00 |
15.12.2023 | 131,62 | 134,44 | 130,76 | 132,17 | -0,57% | 5.289.695,00 |
14.12.2023 | 137,42 | 137,93 | 131,76 | 132,93 | -2,74% | 2.746.524,00 |
13.12.2023 | 135,00 | 138,04 | 134,10 | 136,67 | 1,26% | 2.564.925,00 |
12.12.2023 | 134,68 | 135,65 | 133,58 | 134,97 | 0,16% | 2.572.133,00 |
11.12.2023 | 134,00 | 134,91 | 132,57 | 134,75 | -0,04% | 2.053.931,00 |
08.12.2023 | 136,32 | 137,25 | 132,91 | 134,81 | 0,58% | 2.857.360,00 |
07.12.2023 | 135,39 | 135,79 | 133,65 | 134,03 | -1,07% | 2.913.801,00 |
06.12.2023 | 138,56 | 139,20 | 135,30 | 135,48 | -2,31% | 2.497.337,00 |
05.12.2023 | 137,56 | 138,95 | 136,99 | 138,68 | 0,66% | 1.787.353,00 |
04.12.2023 | 137,68 | 138,08 | 135,96 | 137,77 | -0,61% | 2.163.806,00 |
01.12.2023 | 137,32 | 139,35 | 135,80 | 138,61 | -0,12% | 2.457.399,00 |
30.11.2023 | 137,84 | 139,00 | 136,87 | 138,78 | 0,42% | 4.633.443,00 |
29.11.2023 | 137,99 | 138,93 | 137,20 | 138,20 | 0,95% | 1.878.738,00 |
28.11.2023 | 136,78 | 137,72 | 136,50 | 136,90 | -0,40% | 1.826.150,00 |
27.11.2023 | 136,83 | 137,87 | 136,19 | 137,45 | 0,70% | 1.303.667,00 |
24.11.2023 | 136,03 | 137,00 | 135,48 | 136,50 | -0,24% | 585.945,00 |
22.11.2023 | 137,57 | 138,00 | 136,22 | 136,83 | 0,46% | 1.397.040,00 |
21.11.2023 | 135,73 | 137,24 | 135,27 | 136,21 | 0,27% | 1.238.812,00 |
20.11.2023 | 134,20 | 135,93 | 133,07 | 135,84 | 0,97% | 1.319.323,00 |
17.11.2023 | 136,03 | 136,05 | 133,64 | 134,53 | -0,46% | 1.542.659,00 |
16.11.2023 | 135,25 | 136,55 | 134,35 | 135,15 | 0,41% | 1.458.771,00 |
15.11.2023 | 134,11 | 136,11 | 133,80 | 134,60 | 0,22% | 1.726.563,00 |
14.11.2023 | 132,17 | 135,47 | 131,31 | 134,30 | 5,21% | 2.123.756,00 |
13.11.2023 | 127,88 | 128,84 | 126,87 | 127,65 | -0,85% | 869.330,00 |
10.11.2023 | 128,26 | 129,17 | 126,22 | 128,75 | 0,89% | 1.571.025,00 |
09.11.2023 | 128,76 | 129,50 | 127,14 | 127,61 | -0,65% | 944.844,00 |
08.11.2023 | 127,96 | 128,90 | 127,27 | 128,45 | 0,37% | 965.214,00 |
07.11.2023 | 129,50 | 129,51 | 127,92 | 127,98 | -1,17% | 1.708.831,00 |
06.11.2023 | 132,31 | 132,32 | 127,74 | 129,49 | -2,59% | 1.959.320,00 |
03.11.2023 | 132,62 | 135,66 | 132,11 | 132,93 | 2,07% | 2.339.456,00 |