Echtzeit-Aktienkurs Digital Realty Trust Inc
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2019 | 25,01 | 25,01 | 24,97 | 24,98 | -0,08% | 160.318,00 |
| 28.03.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 12.363,00 |
| 27.03.2019 | 24,98 | 25,00 | 24,98 | 24,98 | -0,01% | 4.336,00 |
| 26.03.2019 | 24,98 | 25,00 | 24,97 | 24,98 | -0,07% | 13.463,00 |
| 25.03.2019 | 24,98 | 25,00 | 24,97 | 25,00 | 0,08% | 29.809,00 |
| 22.03.2019 | 24,97 | 25,00 | 24,97 | 24,98 | 0,00% | 607.571,00 |
| 21.03.2019 | 25,00 | 25,00 | 24,97 | 24,98 | 0,04% | 80.978,00 |
| 20.03.2019 | 24,96 | 24,98 | 24,96 | 24,97 | 0,00% | 12.091,00 |
| 19.03.2019 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 7.818,00 |
| 18.03.2019 | 24,97 | 24,98 | 24,97 | 24,97 | 0,08% | 14.144,00 |
| 15.03.2019 | 24,95 | 24,97 | 24,95 | 24,95 | 0,00% | 223.765,00 |
| 14.03.2019 | 25,00 | 25,00 | 24,95 | 24,95 | -1,85% | 25.545,00 |
| 13.03.2019 | 25,42 | 25,45 | 25,41 | 25,42 | 0,04% | 22.591,00 |
| 12.03.2019 | 25,41 | 25,44 | 25,41 | 25,41 | 0,00% | 63.398,00 |
| 11.03.2019 | 25,41 | 25,43 | 25,40 | 25,41 | 0,00% | 53.693,00 |
| 08.03.2019 | 25,40 | 25,44 | 25,40 | 25,41 | 0,04% | 24.221,00 |
| 07.03.2019 | 25,42 | 25,42 | 25,40 | 25,40 | -0,08% | 36.028,00 |
| 06.03.2019 | 25,42 | 25,43 | 25,40 | 25,42 | -0,08% | 92.610,00 |
| 05.03.2019 | 25,40 | 25,44 | 25,40 | 25,44 | 0,16% | 284.281,00 |
| 04.03.2019 | 25,41 | 25,42 | 25,40 | 25,40 | -0,16% | 282.721,00 |
| 01.03.2019 | 25,38 | 25,44 | 25,38 | 25,44 | 0,16% | 27.864,00 |
| 28.02.2019 | 25,41 | 25,42 | 25,39 | 25,40 | -0,23% | 35.371,00 |
| 27.02.2019 | 25,37 | 25,46 | 25,37 | 25,46 | 0,31% | 27.767,00 |
| 26.02.2019 | 25,42 | 25,43 | 25,37 | 25,38 | -0,12% | 22.157,00 |
| 25.02.2019 | 25,35 | 25,42 | 25,35 | 25,41 | 0,19% | 20.509,00 |
| 22.02.2019 | 25,39 | 25,39 | 25,35 | 25,36 | -0,07% | 16.034,00 |
| 21.02.2019 | 25,34 | 25,39 | 25,34 | 25,38 | 0,16% | 35.228,00 |
| 20.02.2019 | 25,34 | 25,37 | 25,33 | 25,34 | 0,04% | 35.874,00 |
| 19.02.2019 | 25,39 | 25,39 | 25,33 | 25,33 | -0,12% | 24.051,00 |
| 15.02.2019 | 25,38 | 25,38 | 25,32 | 25,36 | 0,14% | 61.043,00 |
| 14.02.2019 | 25,33 | 25,37 | 25,32 | 25,33 | -0,06% | 19.767,00 |
| 13.02.2019 | 25,35 | 25,39 | 25,34 | 25,34 | -0,04% | 32.373,00 |
| 12.02.2019 | 25,35 | 25,42 | 25,30 | 25,35 | -0,12% | 29.295,00 |
| 11.02.2019 | 25,36 | 25,40 | 25,33 | 25,38 | -0,04% | 26.545,00 |
| 08.02.2019 | 25,38 | 25,39 | 25,32 | 25,39 | 0,20% | 26.013,00 |
| 07.02.2019 | 25,32 | 25,38 | 25,31 | 25,34 | 0,03% | 25.341,00 |
| 06.02.2019 | 25,32 | 25,36 | 25,32 | 25,33 | -0,03% | 19.330,00 |
| 05.02.2019 | 25,32 | 25,38 | 25,32 | 25,34 | 0,04% | 28.146,00 |
| 04.02.2019 | 25,32 | 25,35 | 25,30 | 25,33 | -0,06% | 39.954,00 |
| 01.02.2019 | 25,29 | 25,35 | 25,29 | 25,35 | 0,74% | 43.141,00 |
| 31.01.2019 | 25,32 | 25,39 | 25,16 | 25,16 | -0,63% | 333.671,00 |
| 30.01.2019 | 25,31 | 25,38 | 25,31 | 25,32 | 0,04% | 45.825,00 |
| 29.01.2019 | 25,30 | 25,35 | 25,30 | 25,31 | -0,04% | 21.867,00 |
| 28.01.2019 | 25,30 | 25,38 | 25,30 | 25,32 | 0,16% | 36.853,00 |
| 25.01.2019 | 25,32 | 25,35 | 25,28 | 25,28 | -0,04% | 59.300,00 |
| 24.01.2019 | 25,29 | 25,31 | 25,28 | 25,29 | 0,00% | 12.580,00 |
| 23.01.2019 | 25,30 | 25,33 | 25,29 | 25,29 | -0,16% | 33.496,00 |
| 22.01.2019 | 25,27 | 25,35 | 25,27 | 25,33 | 0,04% | 23.523,00 |
| 18.01.2019 | 25,34 | 25,36 | 25,30 | 25,32 | 0,00% | 38.183,00 |
| 17.01.2019 | 25,25 | 25,34 | 25,25 | 25,32 | 0,32% | 17.894,00 |
| 16.01.2019 | 25,35 | 25,35 | 25,24 | 25,24 | -0,32% | 33.224,00 |
| 15.01.2019 | 25,32 | 25,35 | 25,30 | 25,32 | 0,08% | 20.077,00 |
| 14.01.2019 | 25,28 | 25,34 | 25,28 | 25,30 | -0,24% | 13.887,00 |
| 11.01.2019 | 25,28 | 25,36 | 25,28 | 25,36 | 0,04% | 23.999,00 |
| 10.01.2019 | 25,26 | 25,35 | 25,26 | 25,35 | 0,16% | 644.444,00 |
| 09.01.2019 | 25,32 | 25,35 | 25,25 | 25,31 | -0,32% | 41.600,00 |
| 08.01.2019 | 25,26 | 25,39 | 25,25 | 25,39 | 0,59% | 40.993,00 |
| 07.01.2019 | 25,26 | 25,33 | 25,24 | 25,24 | -0,08% | 18.249,00 |
| 04.01.2019 | 25,25 | 25,34 | 25,21 | 25,26 | 0,00% | 19.496,00 |
| 03.01.2019 | 25,20 | 25,33 | 25,17 | 25,26 | 0,08% | 64.349,00 |
| 02.01.2019 | 25,15 | 25,25 | 25,14 | 25,24 | 0,12% | 54.613,00 |
| 31.12.2018 | 25,34 | 25,34 | 25,21 | 25,21 | 0,08% | 19.025,00 |
| 28.12.2018 | 25,11 | 25,26 | 25,11 | 25,19 | 0,36% | 21.187,00 |
| 27.12.2018 | 25,20 | 25,35 | 25,08 | 25,10 | -0,67% | 118.140,00 |
| 26.12.2018 | 25,33 | 25,33 | 25,10 | 25,27 | 0,81% | 39.226,00 |
| 24.12.2018 | 25,10 | 25,14 | 25,04 | 25,07 | -0,21% | 109.305,00 |
| 21.12.2018 | 25,19 | 25,25 | 25,10 | 25,12 | -0,24% | 257.854,00 |
| 20.12.2018 | 25,13 | 25,24 | 25,10 | 25,18 | 0,18% | 122.888,00 |
| 19.12.2018 | 25,14 | 25,25 | 25,11 | 25,14 | -0,14% | 198.850,00 |
| 18.12.2018 | 25,15 | 25,18 | 25,11 | 25,17 | 0,08% | 93.815,00 |
| 17.12.2018 | 25,14 | 25,18 | 25,14 | 25,15 | -0,16% | 34.640,00 |
| 14.12.2018 | 25,15 | 25,21 | 25,11 | 25,19 | 0,08% | 60.388,00 |
| 13.12.2018 | 25,27 | 25,27 | 25,13 | 25,17 | -1,91% | 27.511,00 |
| 12.12.2018 | 25,62 | 25,66 | 25,54 | 25,66 | 0,20% | 16.280,00 |
| 11.12.2018 | 25,52 | 25,62 | 25,52 | 25,61 | 0,28% | 15.907,00 |
| 10.12.2018 | 25,45 | 25,57 | 25,45 | 25,54 | 0,15% | 76.174,00 |
| 07.12.2018 | 25,45 | 25,51 | 25,45 | 25,50 | 0,17% | 32.070,00 |
| 06.12.2018 | 25,45 | 25,53 | 25,33 | 25,46 | -0,05% | 59.495,00 |
| 04.12.2018 | 25,51 | 25,52 | 25,44 | 25,47 | -0,16% | 64.360,00 |
| 03.12.2018 | 25,52 | 25,55 | 25,51 | 25,51 | 0,08% | 6.754,00 |
| 30.11.2018 | 25,55 | 25,58 | 25,49 | 25,49 | -0,23% | 16.129,00 |
| 29.11.2018 | 25,56 | 25,59 | 25,53 | 25,55 | 0,00% | 19.881,00 |
| 28.11.2018 | 25,54 | 25,57 | 25,52 | 25,55 | 0,12% | 62.917,00 |
| 27.11.2018 | 25,52 | 25,52 | 25,47 | 25,52 | 0,04% | 16.837,00 |
| 26.11.2018 | 25,52 | 25,55 | 25,47 | 25,51 | 0,16% | 12.725,00 |
| 23.11.2018 | 25,52 | 25,52 | 25,47 | 25,47 | -0,20% | 7.396,00 |
| 21.11.2018 | 25,49 | 25,53 | 25,49 | 25,52 | 0,35% | 233.190,00 |
| 20.11.2018 | 25,48 | 25,48 | 25,38 | 25,43 | -0,12% | 37.008,00 |
| 19.11.2018 | 25,51 | 25,51 | 25,46 | 25,46 | -0,20% | 11.022,00 |
| 16.11.2018 | 25,52 | 25,52 | 25,44 | 25,51 | 0,08% | 52.563,00 |
| 15.11.2018 | 25,55 | 25,55 | 25,47 | 25,49 | -0,20% | 31.723,00 |
| 14.11.2018 | 25,53 | 25,56 | 25,49 | 25,54 | 0,16% | 575.929,00 |
| 13.11.2018 | 25,50 | 25,54 | 25,50 | 25,50 | -0,04% | 31.669,00 |
| 12.11.2018 | 25,54 | 25,54 | 25,48 | 25,51 | 0,09% | 9.871,00 |
| 09.11.2018 | 25,53 | 25,54 | 25,49 | 25,49 | -0,13% | 18.629,00 |
| 08.11.2018 | 25,53 | 25,53 | 25,49 | 25,52 | 0,12% | 31.516,00 |
| 07.11.2018 | 25,55 | 25,55 | 25,49 | 25,49 | -0,09% | 32.172,00 |
| 06.11.2018 | 25,56 | 25,56 | 25,50 | 25,51 | 0,07% | 6.374,00 |
| 05.11.2018 | 25,53 | 25,55 | 25,49 | 25,50 | 0,02% | 20.016,00 |
| 02.11.2018 | 25,59 | 25,59 | 25,49 | 25,49 | -0,20% | 13.959,00 |