282,200€
-1,09%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 284,85 | 286,00 | 281,25 | 282,75 | -0,89% | - |
| 21.01.2025 | 285,95 | 289,90 | 285,15 | 285,30 | -0,23% | 4,00 |
| 20.01.2025 | 287,40 | 287,55 | 284,80 | 285,95 | -0,90% | - |
| 17.01.2025 | 288,95 | 291,40 | 288,00 | 288,55 | -0,19% | - |
| 16.01.2025 | 282,35 | 289,95 | 281,55 | 289,10 | 2,48% | - |
| 15.01.2025 | 281,35 | 288,65 | 280,65 | 282,10 | 0,18% | 2,00 |
| 14.01.2025 | 283,35 | 285,05 | 281,05 | 281,60 | -0,79% | - |
| 13.01.2025 | 281,95 | 284,40 | 281,00 | 283,85 | 0,78% | - |
| 10.01.2025 | 286,30 | 288,05 | 280,60 | 281,65 | -1,62% | - |
| 09.01.2025 | 286,30 | 287,05 | 286,05 | 286,30 | 0,02% | - |
| 08.01.2025 | 288,30 | 290,80 | 283,25 | 286,25 | -0,64% | - |
| 07.01.2025 | 284,80 | 288,90 | 283,50 | 288,10 | 1,23% | - |
| 06.01.2025 | 291,40 | 291,50 | 284,10 | 284,60 | -2,33% | - |
| 03.01.2025 | 288,85 | 292,20 | 287,70 | 291,40 | 0,83% | - |
| 02.01.2025 | 285,10 | 292,15 | 285,10 | 289,00 | 2,34% | - |
| 30.12.2024 | 286,00 | 286,00 | 282,15 | 282,40 | -1,34% | - |
| 27.12.2024 | 287,20 | 289,60 | 286,00 | 286,25 | -0,43% | - |
| 23.12.2024 | 285,20 | 287,55 | 283,75 | 287,50 | 0,91% | 2,00 |
| 20.12.2024 | 279,25 | 290,20 | 276,35 | 284,90 | 2,21% | - |
| 19.12.2024 | 289,70 | 290,55 | 278,60 | 278,75 | -3,65% | 5,00 |
| 18.12.2024 | 296,80 | 299,75 | 288,90 | 289,30 | -2,53% | - |
| 17.12.2024 | 302,35 | 302,75 | 296,80 | 296,80 | -0,98% | - |
| 16.12.2024 | 302,35 | 304,05 | 299,20 | 299,75 | -1,19% | - |
| 13.12.2024 | 303,85 | 305,65 | 301,70 | 303,35 | -1,16% | - |
| 12.12.2024 | 308,05 | 311,85 | 306,00 | 306,90 | -0,58% | - |
| 11.12.2024 | 311,60 | 313,35 | 305,35 | 308,70 | -0,64% | - |
| 10.12.2024 | 317,95 | 318,80 | 309,95 | 310,70 | -2,28% | - |
| 09.12.2024 | 315,85 | 318,80 | 315,05 | 317,95 | 0,51% | 10,00 |
| 06.12.2024 | 314,20 | 316,75 | 313,25 | 316,35 | 0,57% | - |
| 05.12.2024 | 318,45 | 318,45 | 313,15 | 314,55 | -1,13% | - |
| 04.12.2024 | 319,80 | 323,15 | 315,95 | 318,15 | -0,42% | - |
| 03.12.2024 | 327,70 | 328,00 | 319,25 | 319,50 | -2,38% | - |
| 02.12.2024 | 331,05 | 333,55 | 325,00 | 327,30 | -0,53% | 3,00 |
| 29.11.2024 | 334,10 | 334,35 | 326,90 | 329,05 | -1,51% | - |
| 28.11.2024 | 334,55 | 335,50 | 333,25 | 334,10 | -0,13% | - |
| 27.11.2024 | 333,70 | 337,85 | 331,25 | 334,55 | 0,15% | - |
| 26.11.2024 | 331,45 | 335,70 | 327,90 | 334,05 | 0,81% | 10,00 |
| 25.11.2024 | 324,10 | 335,55 | 320,70 | 331,35 | 2,08% | 10,00 |
| 22.11.2024 | 322,25 | 325,35 | 319,60 | 324,60 | 1,18% | 5,00 |
| 21.11.2024 | 315,70 | 323,35 | 314,35 | 320,80 | 1,60% | 20,00 |
| 20.11.2024 | 315,65 | 318,45 | 312,65 | 315,75 | 0,14% | - |
| 19.11.2024 | 320,15 | 320,55 | 315,05 | 315,30 | -1,48% | - |
| 18.11.2024 | 319,85 | 320,05 | 315,55 | 320,05 | -0,08% | 5,00 |
| 15.11.2024 | 317,00 | 320,30 | 311,15 | 320,30 | 1,07% | - |
| 14.11.2024 | 318,95 | 319,35 | 313,05 | 316,90 | -0,64% | - |
| 13.11.2024 | 312,70 | 318,95 | 309,50 | 318,95 | 2,00% | - |
| 12.11.2024 | 318,05 | 318,65 | 310,75 | 312,70 | -1,64% | - |
| 11.11.2024 | 318,55 | 320,20 | 315,15 | 317,90 | -0,24% | - |
| 08.11.2024 | 310,25 | 318,90 | 308,55 | 318,65 | 2,66% | - |
| 07.11.2024 | 305,05 | 310,40 | 300,80 | 310,40 | 1,79% | - |
| 06.11.2024 | 318,35 | 327,25 | 295,45 | 304,95 | -2,09% | - |
| 05.11.2024 | 305,75 | 311,85 | 301,50 | 311,45 | 3,08% | 15,00 |
| 04.11.2024 | 297,60 | 305,80 | 296,55 | 302,15 | 1,53% | - |
| 01.11.2024 | 302,40 | 304,60 | 297,50 | 297,60 | -1,86% | 3,00 |
| 31.10.2024 | 309,40 | 311,70 | 301,90 | 303,25 | -2,02% | - |
| 30.10.2024 | 306,30 | 309,95 | 304,45 | 309,50 | 1,09% | - |
| 29.10.2024 | 310,70 | 311,85 | 306,00 | 306,15 | -1,46% | - |
| 28.10.2024 | 311,60 | 314,85 | 309,60 | 310,70 | -0,10% | - |
| 25.10.2024 | 312,50 | 313,85 | 309,90 | 311,00 | -0,48% | - |
| 24.10.2024 | 315,15 | 316,30 | 312,30 | 312,50 | -0,86% | 15,00 |
| 23.10.2024 | 310,15 | 317,65 | 308,90 | 315,20 | 1,48% | - |
| 22.10.2024 | 306,85 | 311,30 | 305,30 | 310,60 | 1,32% | - |
| 21.10.2024 | 317,85 | 318,95 | 306,15 | 306,55 | -3,71% | 3,00 |
| 18.10.2024 | 318,95 | 320,25 | 317,25 | 318,35 | -0,19% | - |
| 17.10.2024 | 320,05 | 322,25 | 317,40 | 318,95 | -0,44% | - |
| 16.10.2024 | 316,75 | 321,85 | 315,95 | 320,35 | 1,14% | 10,00 |
| 15.10.2024 | 315,10 | 321,45 | 313,75 | 316,75 | 0,36% | 10,00 |
| 14.10.2024 | 313,15 | 316,80 | 312,40 | 315,60 | 1,23% | - |
| 11.10.2024 | 312,80 | 315,10 | 311,75 | 311,75 | -0,46% | - |
| 10.10.2024 | 318,05 | 318,45 | 312,10 | 313,20 | -1,49% | - |
| 09.10.2024 | 316,85 | 318,15 | 314,95 | 317,95 | 0,33% | - |
| 08.10.2024 | 315,90 | 319,65 | 314,95 | 316,90 | 0,27% | - |
| 07.10.2024 | 314,75 | 316,30 | 311,20 | 316,05 | 0,37% | - |
| 04.10.2024 | 320,05 | 323,65 | 312,65 | 314,90 | -1,52% | - |
| 03.10.2024 | 321,70 | 322,90 | 318,05 | 319,75 | -0,90% | 4,00 |
| 02.10.2024 | 325,30 | 329,70 | 319,05 | 322,65 | -0,94% | - |
| 01.10.2024 | 326,80 | 331,55 | 325,10 | 325,70 | -0,26% | 2,00 |
| 30.09.2024 | 319,25 | 327,20 | 317,65 | 326,55 | 1,90% | - |
| 27.09.2024 | 318,95 | 320,75 | 317,80 | 320,45 | 0,33% | - |
| 26.09.2024 | 323,00 | 324,95 | 318,20 | 319,40 | -1,28% | - |
| 25.09.2024 | 323,80 | 325,85 | 321,90 | 323,55 | -0,14% | - |
| 24.09.2024 | 328,55 | 329,35 | 323,85 | 324,00 | -1,13% | 4,00 |
| 23.09.2024 | 324,10 | 328,85 | 320,25 | 327,70 | 1,39% | 30,00 |
| 20.09.2024 | 321,30 | 324,00 | 319,40 | 323,20 | 0,36% | - |
| 19.09.2024 | 324,50 | 328,40 | 318,40 | 322,05 | -1,00% | - |
| 18.09.2024 | 321,80 | 328,65 | 319,70 | 325,30 | 1,04% | - |
| 17.09.2024 | 326,05 | 327,60 | 321,60 | 321,95 | -1,29% | - |
| 16.09.2024 | 324,00 | 327,70 | 321,80 | 326,15 | 0,51% | - |
| 13.09.2024 | 324,00 | 324,65 | 320,05 | 324,50 | 0,03% | - |
| 12.09.2024 | 326,40 | 327,50 | 321,55 | 324,40 | -0,55% | - |
| 11.09.2024 | 325,90 | 326,70 | 319,45 | 326,20 | 0,06% | 3,00 |
| 10.09.2024 | 318,45 | 327,45 | 317,20 | 326,00 | 2,34% | - |
| 09.09.2024 | 311,30 | 319,65 | 310,85 | 318,55 | 2,26% | - |
| 06.09.2024 | 307,05 | 312,45 | 305,10 | 311,50 | 1,47% | 2,00 |
| 05.09.2024 | 310,40 | 313,70 | 306,85 | 307,00 | -1,13% | - |
| 04.09.2024 | 309,40 | 313,55 | 306,60 | 310,50 | 0,49% | 8,00 |
| 03.09.2024 | 311,10 | 312,50 | 307,80 | 309,00 | -0,68% | 6,00 |
| 02.09.2024 | 311,00 | 311,10 | 308,15 | 311,10 | 0,02% | - |
| 30.08.2024 | 308,50 | 311,55 | 306,75 | 311,05 | 0,81% | - |
| 29.08.2024 | 306,45 | 309,85 | 304,20 | 308,55 | 0,55% | - |