25,830$
0,39%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,24 | 21,40 | 21,22 | 21,34 | -0,14% | 8.572,00 |
| 26.04.2024 | 21,27 | 21,37 | 21,27 | 21,37 | -0,42% | 1.084,00 |
| 25.04.2024 | 21,34 | 21,46 | 21,19 | 21,46 | -0,69% | 2.531,00 |
| 24.04.2024 | 21,52 | 21,61 | 21,23 | 21,61 | 0,51% | 8.733,00 |
| 23.04.2024 | 21,28 | 21,50 | 21,28 | 21,50 | 1,75% | 5.401,00 |
| 22.04.2024 | 21,10 | 21,13 | 21,10 | 21,13 | 0,67% | 3.766,00 |
| 19.04.2024 | 21,06 | 21,20 | 20,94 | 20,99 | -0,19% | 8.481,00 |
| 18.04.2024 | 21,23 | 21,23 | 20,83 | 21,03 | -0,80% | 8.961,00 |
| 17.04.2024 | 21,01 | 21,28 | 21,01 | 21,20 | 1,44% | 6.921,00 |
| 16.04.2024 | 20,89 | 21,05 | 20,69 | 20,90 | -0,14% | 9.144,00 |
| 15.04.2024 | 21,08 | 21,24 | 20,62 | 20,93 | -1,46% | 9.160,00 |
| 12.04.2024 | 21,26 | 21,29 | 21,16 | 21,24 | 0,00% | 9.433,00 |
| 11.04.2024 | 21,45 | 21,45 | 21,18 | 21,24 | -0,63% | 7.082,00 |
| 10.04.2024 | 21,60 | 21,67 | 21,32 | 21,38 | -1,72% | 13.296,00 |
| 09.04.2024 | 21,76 | 21,86 | 21,55 | 21,75 | -0,37% | 3.929,00 |
| 08.04.2024 | 21,89 | 21,99 | 21,74 | 21,83 | -0,05% | 15.492,00 |
| 05.04.2024 | 21,90 | 21,99 | 21,80 | 21,84 | -0,59% | 2.499,00 |
| 04.04.2024 | 22,06 | 22,24 | 21,97 | 21,97 | -0,18% | 1.670,00 |
| 03.04.2024 | 21,66 | 22,04 | 21,66 | 22,01 | 0,05% | 8.125,00 |
| 02.04.2024 | 21,90 | 22,09 | 21,78 | 22,00 | -0,23% | 4.886,00 |
| 01.04.2024 | 22,08 | 22,08 | 21,92 | 22,05 | 0,00% | 21.713,00 |
| 28.03.2024 | 22,32 | 22,63 | 22,05 | 22,05 | -0,63% | 34.017,00 |
| 27.03.2024 | 22,40 | 22,49 | 22,19 | 22,19 | -0,05% | 4.707,00 |
| 26.03.2024 | 22,55 | 22,55 | 22,17 | 22,20 | -1,18% | 11.656,00 |
| 25.03.2024 | 22,53 | 22,53 | 22,45 | 22,47 | -0,36% | 14.388,00 |
| 22.03.2024 | 22,80 | 22,80 | 22,48 | 22,55 | -0,37% | 13.630,00 |
| 21.03.2024 | 22,79 | 22,82 | 22,63 | 22,63 | 0,00% | 9.147,00 |
| 20.03.2024 | 22,70 | 22,86 | 22,62 | 22,63 | -0,83% | 11.831,00 |
| 19.03.2024 | 22,69 | 22,82 | 22,58 | 22,82 | 1,06% | 8.813,00 |
| 18.03.2024 | 22,55 | 22,64 | 22,53 | 22,58 | 0,13% | 3.934,00 |
| 15.03.2024 | 22,56 | 22,73 | 22,55 | 22,55 | -0,88% | 3.039,00 |
| 14.03.2024 | 22,90 | 22,90 | 22,60 | 22,75 | -1,69% | 10.855,00 |
| 13.03.2024 | 23,19 | 23,24 | 23,13 | 23,14 | 0,17% | 4.144,00 |
| 12.03.2024 | 23,08 | 23,15 | 22,98 | 23,10 | 0,35% | 12.284,00 |
| 11.03.2024 | 23,01 | 23,02 | 22,93 | 23,02 | -0,13% | 3.545,00 |
| 08.03.2024 | 22,90 | 23,05 | 22,90 | 23,05 | 0,66% | 8.214,00 |
| 07.03.2024 | 22,86 | 22,92 | 22,80 | 22,90 | 0,84% | 6.651,00 |
| 06.03.2024 | 22,62 | 22,90 | 22,60 | 22,71 | 0,62% | 13.433,00 |
| 05.03.2024 | 22,48 | 22,57 | 22,26 | 22,57 | 0,98% | 18.283,00 |
| 04.03.2024 | 22,52 | 22,54 | 22,35 | 22,35 | -0,42% | 5.433,00 |
| 01.03.2024 | 22,61 | 23,07 | 22,31 | 22,44 | 0,15% | 6.934,00 |
| 29.02.2024 | 22,66 | 22,80 | 22,41 | 22,41 | -0,95% | 23.786,00 |
| 28.02.2024 | 22,70 | 22,70 | 22,51 | 22,63 | -0,02% | 4.735,00 |
| 27.02.2024 | 22,61 | 22,79 | 22,54 | 22,63 | -0,40% | 6.020,00 |
| 26.02.2024 | 22,71 | 22,89 | 22,64 | 22,72 | 0,04% | 3.890,00 |
| 23.02.2024 | 22,68 | 22,85 | 22,62 | 22,71 | 0,80% | 5.804,00 |
| 22.02.2024 | 22,68 | 22,68 | 22,52 | 22,53 | -0,11% | 5.506,00 |
| 21.02.2024 | 22,65 | 22,68 | 22,56 | 22,56 | -0,24% | 4.189,00 |
| 20.02.2024 | 22,67 | 22,67 | 22,61 | 22,61 | 0,13% | 7.680,00 |
| 16.02.2024 | 22,88 | 22,88 | 22,58 | 22,58 | -1,42% | 18.971,00 |
| 15.02.2024 | 23,00 | 23,00 | 22,70 | 22,91 | 0,33% | 13.148,00 |
| 14.02.2024 | 22,98 | 22,99 | 22,83 | 22,83 | 0,37% | 9.374,00 |
| 13.02.2024 | 22,61 | 22,95 | 22,61 | 22,75 | -1,24% | 5.995,00 |
| 12.02.2024 | 22,80 | 23,06 | 22,80 | 23,03 | 0,26% | 8.944,00 |
| 09.02.2024 | 22,70 | 22,97 | 22,70 | 22,97 | 1,32% | 3.954,00 |
| 08.02.2024 | 22,65 | 22,68 | 22,60 | 22,67 | 0,20% | 14.924,00 |
| 07.02.2024 | 22,46 | 22,70 | 22,37 | 22,63 | 0,24% | 23.796,00 |
| 06.02.2024 | 22,32 | 22,57 | 22,32 | 22,57 | 0,67% | 5.149,00 |
| 05.02.2024 | 22,56 | 22,57 | 22,34 | 22,42 | -0,93% | 13.615,00 |
| 02.02.2024 | 22,69 | 22,76 | 22,56 | 22,63 | -0,79% | 16.322,00 |
| 01.02.2024 | 22,65 | 22,81 | 22,37 | 22,81 | 1,56% | 16.721,00 |
| 31.01.2024 | 22,42 | 22,65 | 22,42 | 22,46 | -0,22% | 8.228,00 |
| 30.01.2024 | 22,48 | 22,51 | 22,39 | 22,51 | 0,36% | 2.124,00 |
| 29.01.2024 | 22,20 | 22,43 | 22,20 | 22,43 | 0,92% | 26.468,00 |
| 26.01.2024 | 22,13 | 22,32 | 22,09 | 22,23 | 0,34% | 10.230,00 |
| 25.01.2024 | 22,12 | 22,30 | 22,00 | 22,15 | 0,32% | 17.015,00 |
| 24.01.2024 | 22,10 | 22,11 | 22,00 | 22,08 | 0,05% | 11.263,00 |
| 23.01.2024 | 22,31 | 22,31 | 22,03 | 22,07 | -0,94% | 6.579,00 |
| 22.01.2024 | 22,08 | 22,34 | 22,08 | 22,28 | 0,86% | 9.531,00 |
| 19.01.2024 | 21,95 | 22,10 | 21,92 | 22,09 | 0,08% | 8.474,00 |
| 18.01.2024 | 22,14 | 22,33 | 21,99 | 22,07 | -0,12% | 11.870,00 |
| 17.01.2024 | 22,05 | 22,18 | 22,05 | 22,10 | -0,85% | 4.538,00 |
| 16.01.2024 | 22,18 | 22,30 | 22,15 | 22,29 | -0,27% | 7.913,00 |
| 12.01.2024 | 22,34 | 22,40 | 22,33 | 22,35 | 0,22% | 8.385,00 |
| 11.01.2024 | 22,28 | 22,40 | 22,28 | 22,30 | 0,00% | 5.253,00 |
| 10.01.2024 | 22,16 | 22,40 | 22,16 | 22,30 | -0,36% | 3.632,00 |
| 09.01.2024 | 22,18 | 22,40 | 22,18 | 22,38 | 0,95% | 7.534,00 |
| 08.01.2024 | 21,98 | 22,19 | 21,93 | 22,17 | 0,82% | 8.578,00 |
| 05.01.2024 | 22,02 | 22,16 | 21,97 | 21,99 | -0,26% | 2.437,00 |
| 04.01.2024 | 22,20 | 22,20 | 21,92 | 22,05 | 0,22% | 6.105,00 |
| 03.01.2024 | 22,02 | 22,08 | 21,96 | 22,00 | -0,45% | 6.622,00 |
| 02.01.2024 | 21,97 | 22,40 | 21,97 | 22,10 | -0,23% | 9.189,00 |
| 29.12.2023 | 22,23 | 22,39 | 22,02 | 22,15 | -0,18% | 11.187,00 |
| 28.12.2023 | 21,81 | 22,36 | 21,81 | 22,19 | 0,68% | 9.541,00 |
| 27.12.2023 | 21,99 | 22,06 | 21,90 | 22,04 | 0,18% | 14.000,00 |
| 26.12.2023 | 22,10 | 22,10 | 21,95 | 22,00 | -0,41% | 17.539,00 |
| 22.12.2023 | 22,18 | 22,20 | 21,82 | 22,09 | 0,02% | 16.262,00 |
| 21.12.2023 | 22,23 | 22,24 | 22,00 | 22,09 | -0,61% | 29.859,00 |
| 20.12.2023 | 22,32 | 22,49 | 22,21 | 22,22 | -0,45% | 10.597,00 |
| 19.12.2023 | 22,35 | 22,35 | 22,25 | 22,32 | 0,29% | 10.143,00 |
| 18.12.2023 | 22,46 | 22,51 | 22,26 | 22,26 | -1,04% | 8.979,00 |
| 15.12.2023 | 22,40 | 22,71 | 22,40 | 22,49 | 0,11% | 7.335,00 |
| 14.12.2023 | 22,49 | 22,56 | 22,34 | 22,47 | 0,16% | 11.562,00 |
| 13.12.2023 | 22,19 | 22,63 | 22,16 | 22,43 | 1,13% | 54.699,00 |
| 12.12.2023 | 22,09 | 22,20 | 22,01 | 22,18 | 0,36% | 20.687,00 |
| 11.12.2023 | 22,09 | 22,19 | 21,91 | 22,10 | 0,05% | 32.178,00 |
| 08.12.2023 | 22,10 | 22,20 | 22,05 | 22,09 | -0,09% | 36.799,00 |
| 07.12.2023 | 22,02 | 22,30 | 22,02 | 22,11 | -0,05% | 18.004,00 |
| 06.12.2023 | 22,03 | 22,15 | 22,03 | 22,12 | 0,83% | 36.044,00 |
| 05.12.2023 | 22,10 | 22,10 | 21,94 | 21,94 | -0,10% | 7.685,00 |