Deutsche Märkte schließen in 2 Stunden 50 Minuten

Digital Realty Trust Inc (FQI.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
102,68+0,22 (+0,21%)
Ab 02:05PM CET. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023102,44102,68102,14102,68102,682
30. Jan. 2023102,10103,02101,44102,46102,46-
27. Jan. 2023100,42102,88100,28102,88102,88-
26. Jan. 202398,29100,3898,2799,9699,96-
25. Jan. 202397,9298,2496,1798,2498,24-
24. Jan. 202398,53100,0497,7798,3898,38-
23. Jan. 202397,9199,4797,7298,4298,42-
20. Jan. 202397,0397,8895,7697,8897,88-
19. Jan. 202397,4498,1296,6697,1297,12-
18. Jan. 202399,0199,0196,9897,6197,61-
17. Jan. 202398,0699,4097,3599,4099,40-
16. Jan. 202397,7698,3697,6898,3298,32-
13. Jan. 202398,7599,1397,4198,4698,46-
12. Jan. 202397,5199,0496,8098,9498,94-
11. Jan. 202395,1498,0095,1497,6897,68-
10. Jan. 202394,1394,8493,6594,8494,84-
09. Jan. 202395,0096,1093,9594,2994,29-
06. Jan. 202393,6095,6292,9595,6295,62-
05. Jan. 202397,5597,5593,4393,4393,43-
04. Jan. 202395,4799,5494,7097,3097,30-
03. Jan. 202394,7497,4094,7497,4097,40-
02. Jan. 202393,8894,7293,6694,5894,58-
30. Dez. 202294,8894,8894,0794,0794,07-
29. Dez. 202293,6195,7893,3595,0495,04-
28. Dez. 202294,4994,6393,5793,5793,572
27. Dez. 202294,8295,3193,3294,4094,40-
23. Dez. 202294,2295,2993,4794,9694,96-
22. Dez. 202294,4795,4092,8693,5093,5010
21. Dez. 202293,4795,6893,2894,5794,57-
20. Dez. 202293,4094,2892,5293,8793,87-
19. Dez. 202295,6896,0093,1393,1393,13-
16. Dez. 202297,9197,9193,9596,3996,39-
15. Dez. 202298,2598,3796,7997,8797,87-
14. Dez. 2022101,56102,1298,1698,1698,16-
14. Dez. 20221.22 Dividende
13. Dez. 2022102,78106,00102,76104,28103,06-
12. Dez. 2022101,64102,46101,16102,46101,26-
09. Dez. 2022101,54103,12101,54101,54100,35-
08. Dez. 2022103,54104,66101,50101,50100,31-
07. Dez. 2022103,46104,48102,16103,14101,93-
06. Dez. 2022104,18104,30102,70103,06101,85-
05. Dez. 2022104,76105,14103,36104,00102,78-
02. Dez. 2022105,96106,06104,12105,14103,91-
01. Dez. 2022107,56108,84105,64106,16104,92-
30. Nov. 2022105,30107,64103,80107,64106,38-
29. Nov. 2022104,08105,36103,64105,36104,13-
28. Nov. 2022106,90106,90103,66103,66102,45-
25. Nov. 2022106,68107,66106,56107,02105,77-
24. Nov. 2022106,48106,94106,48106,78105,53-
23. Nov. 2022105,96106,58105,82106,58105,33-
22. Nov. 2022107,84108,02105,58106,26105,02-
21. Nov. 2022108,20108,44106,36107,76106,50-
18. Nov. 2022105,14107,08105,14106,84105,59-
17. Nov. 2022106,04106,04104,36104,70103,48-
16. Nov. 2022107,90107,90105,92105,92104,68-
15. Nov. 2022104,26108,10103,40107,94106,68-
14. Nov. 2022107,90109,76104,18104,18102,96-
11. Nov. 2022106,88109,20106,18107,90106,64-
10. Nov. 202296,97106,2896,97106,28105,04-
09. Nov. 202297,6198,5697,0697,0695,92-
08. Nov. 202297,2098,9697,1698,0096,85-
07. Nov. 202297,3498,2496,4097,3196,17-
04. Nov. 202297,3397,8096,5397,0395,89-
03. Nov. 202296,0197,9795,8097,6296,48-
02. Nov. 202298,1699,0897,0897,0895,94-
01. Nov. 2022101,32101,6697,9898,0596,90-
31. Okt. 2022101,76101,96100,76101,42100,23-
28. Okt. 202299,89102,0299,89101,76100,57-
27. Okt. 202296,96100,9896,96100,0298,85-
26. Okt. 2022101,48101,7299,9799,9798,80-
25. Okt. 202298,85102,1098,38101,90100,71-
24. Okt. 202299,07100,3297,9298,3397,18-
21. Okt. 202297,1398,1996,1798,1997,04-
20. Okt. 202297,5498,4497,0697,4296,28-
19. Okt. 202298,6199,5696,8397,4896,34-
18. Okt. 202297,7799,2797,6798,0996,94-
17. Okt. 202293,7696,7793,6396,7795,64-
14. Okt. 202294,6595,5492,8893,3592,26-
13. Okt. 202292,0294,5189,7994,2893,18-
12. Okt. 202293,0793,4892,0492,2391,15-
11. Okt. 202292,1993,6291,3992,9591,86-
10. Okt. 202294,7096,1392,5292,5291,44-
07. Okt. 202296,2496,9894,9794,9793,86-
06. Okt. 2022100,14100,1495,8196,1995,06-
05. Okt. 2022102,10102,2899,76100,1698,99-
04. Okt. 2022103,06103,80101,80101,94100,75-
03. Okt. 2022101,40103,12101,40103,12101,91-
30. Sept. 202298,85101,3898,85101,38100,19-
29. Sept. 2022102,92102,9299,1499,2298,06-
28. Sept. 2022102,06102,68101,14102,68101,48-
27. Sept. 2022106,16107,04101,90101,90100,71-
26. Sept. 2022106,32107,04104,82105,92104,68-
23. Sept. 2022109,24109,24106,04106,90105,65-
22. Sept. 2022110,50110,66108,10109,50108,22-
21. Sept. 2022110,44112,86110,44110,94109,64-
20. Sept. 2022111,10111,80110,22110,90109,60-
19. Sept. 2022111,98111,98110,12111,22109,92-
16. Sept. 2022111,52112,68111,06112,08110,77-
15. Sept. 2022116,60116,60113,04113,66112,33-
14. Sept. 2022119,04119,70115,70115,80114,45-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...