Deutsche Märkte schließen in 5 Stunden 51 Minuten

Digital Realty Trust Inc (FQI.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
127,20+0,20 (+0,16%)
Ab 11:02AM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 2023127,35127,35127,20127,20127,2020
01. Dez. 2023127,35127,70125,75127,00127,00-
30. Nov. 2023126,40127,45125,95127,45127,45-
29. Nov. 2023124,70126,20124,70126,00126,00-
28. Nov. 2023125,65125,65124,15124,35124,35-
27. Nov. 2023124,30125,75124,30125,60125,60-
24. Nov. 2023125,45125,75124,20124,70124,70-
23. Nov. 2023125,45125,75125,30125,55125,55-
22. Nov. 2023124,90125,95124,85125,95125,95-
21. Nov. 2023123,85124,85123,85124,60124,60-
20. Nov. 2023123,10123,55122,35123,55123,55-
17. Nov. 2023124,60124,95122,85123,25123,25-
16. Nov. 2023124,20125,60123,80124,90124,90-
15. Nov. 2023123,75125,15123,70124,25124,25-
14. Nov. 2023119,25124,10119,25123,45123,45-
13. Nov. 2023120,15120,45119,10119,60119,60-
10. Nov. 2023119,75120,75118,80120,75120,75-
09. Nov. 2023119,95120,50119,00119,65119,65-
08. Nov. 2023119,60120,20119,15120,20120,20-
07. Nov. 2023120,50121,00119,95119,95119,95-
06. Nov. 2023123,85123,90119,20120,25120,25-
03. Nov. 2023122,45125,90122,00123,85123,85-
02. Nov. 2023119,40123,70119,35122,60122,60-
01. Nov. 2023117,60119,65116,50119,65119,6520
31. Okt. 2023114,95117,55114,75117,55117,55-
30. Okt. 2023116,25117,20114,60114,95114,95-
27. Okt. 2023114,80117,25114,00115,15115,15-
26. Okt. 2023110,60114,80110,40114,80114,80-
25. Okt. 2023112,75113,20110,00110,75110,75-
24. Okt. 2023110,15112,95110,15112,80112,80-
23. Okt. 2023109,70111,35108,25110,05110,05-
20. Okt. 2023109,30110,10108,95109,65109,65-
19. Okt. 2023114,25114,25109,50109,50109,50-
18. Okt. 2023116,45116,45114,45114,45114,45-
17. Okt. 2023117,10117,30115,15116,00116,00-
16. Okt. 2023116,50118,05116,15117,50117,50-
13. Okt. 2023118,05118,70116,20116,20116,20-
12. Okt. 2023117,25118,75117,00118,00118,00-
11. Okt. 2023113,50116,75113,45116,75116,75-
10. Okt. 2023112,75114,95112,45113,65113,65-
09. Okt. 2023110,55112,50110,45112,50112,50-
06. Okt. 2023111,45111,60109,30111,15111,15-
05. Okt. 2023111,55111,75110,20111,55111,55-
04. Okt. 2023109,75111,70109,70111,30111,30-
03. Okt. 2023112,75113,30109,75110,25110,25-
02. Okt. 2023114,95115,30111,65112,20112,20-
29. Sept. 2023112,05116,15111,80114,55114,55-
28. Sept. 2023111,25112,10110,45112,10112,10-
27. Sept. 2023113,70114,20111,15111,40111,40-
26. Sept. 2023116,40116,45113,35113,35113,35-
25. Sept. 2023114,75117,00114,75116,40116,40-
22. Sept. 2023116,60118,45115,70115,70115,70-
21. Sept. 2023120,10120,15116,30116,30116,30-
20. Sept. 2023118,80120,60118,75120,05120,05-
19. Sept. 2023119,85120,05118,60118,85118,85-
18. Sept. 2023119,30121,20119,30119,95119,9582
15. Sept. 2023120,85121,20120,40121,00121,00-
14. Sept. 2023118,35121,65118,30121,35121,35-
14. Sept. 20231.22 Dividende
13. Sept. 2023121,65121,90119,05119,05117,83-
12. Sept. 2023121,90122,80121,90122,40121,15-
11. Sept. 2023121,25122,40121,00121,85120,60-
08. Sept. 2023122,95123,15121,35121,65120,40-
07. Sept. 2023121,05123,40121,00122,95121,69160
06. Sept. 2023121,70122,30120,45121,20119,96-
05. Sept. 2023122,80123,50121,40121,70120,45-
04. Sept. 2023122,50122,80122,35122,65121,39-
01. Sept. 2023121,70122,75121,50122,15120,90-
31. Aug. 2023120,55121,75120,55121,75120,50-
30. Aug. 2023120,10120,50119,35120,50119,27-
29. Aug. 2023117,55119,65117,30119,25118,03-
28. Aug. 2023116,70117,90116,15117,45116,25-
25. Aug. 2023117,95117,95115,95116,85115,65-
24. Aug. 2023117,50120,30117,30118,15116,94-
23. Aug. 2023114,15115,95114,15115,95114,76-
22. Aug. 2023110,75113,75110,75113,65112,49-
21. Aug. 2023111,35112,15109,90111,05109,91-
18. Aug. 2023112,10112,10111,60112,00110,85-
17. Aug. 2023111,55113,05111,35112,40111,25-
16. Aug. 2023111,40112,20110,85111,60110,46-
15. Aug. 2023111,35112,15110,40111,45110,31-
14. Aug. 2023109,80112,05109,80112,00110,85-
11. Aug. 2023109,90110,00108,75109,70108,58-
10. Aug. 2023108,95110,80108,70109,80108,67-
09. Aug. 2023108,45109,15107,80108,50107,39-
08. Aug. 2023109,60109,90108,15108,85107,73-
07. Aug. 2023------
04. Aug. 2023110,60111,15109,25109,25108,13-
03. Aug. 2023113,05113,05108,80110,35109,22-
02. Aug. 2023111,85113,60111,50112,75111,59-
01. Aug. 2023113,30113,65111,75112,45111,30-
31. Juli 2023111,40113,05110,10113,00111,84-
28. Juli 2023107,15113,05106,70111,70110,56-
27. Juli 2023106,90108,60105,30105,30104,22-
26. Juli 2023109,40109,40106,45106,60105,51-
25. Juli 2023111,15111,50109,35109,35108,23-
24. Juli 2023107,85111,25107,85111,25110,11-
21. Juli 2023106,75108,25106,75108,25107,14-
20. Juli 2023108,00108,25105,85106,75105,66-
19. Juli 2023104,65108,70104,60108,70107,59-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...