324,100€
1,03%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 307,15 | 308,50 | 303,45 | 306,85 | -0,10% | - |
| 27.08.2024 | 304,35 | 308,05 | 302,70 | 307,15 | 0,95% | - |
| 26.08.2024 | 304,65 | 307,70 | 303,35 | 304,25 | -0,26% | - |
| 23.08.2024 | 299,90 | 305,30 | 299,50 | 305,05 | 1,72% | - |
| 22.08.2024 | 293,95 | 300,45 | 293,75 | 299,90 | 1,89% | - |
| 21.08.2024 | 292,55 | 295,00 | 289,85 | 294,35 | 0,65% | 26,00 |
| 20.08.2024 | 291,45 | 293,50 | 290,65 | 292,45 | 0,34% | - |
| 19.08.2024 | 289,45 | 292,00 | 288,55 | 291,45 | 0,53% | - |
| 16.08.2024 | 289,15 | 290,50 | 287,10 | 289,90 | 0,28% | - |
| 15.08.2024 | 291,95 | 296,15 | 287,50 | 289,10 | -1,18% | - |
| 14.08.2024 | 288,45 | 292,85 | 286,10 | 292,55 | 1,47% | - |
| 13.08.2024 | 287,60 | 289,20 | 286,05 | 288,30 | 0,31% | - |
| 12.08.2024 | 290,20 | 291,10 | 284,80 | 287,40 | -1,19% | - |
| 09.08.2024 | 286,80 | 291,95 | 284,80 | 290,85 | 1,45% | - |
| 08.08.2024 | 283,95 | 287,35 | 282,15 | 286,70 | 1,08% | - |
| 07.08.2024 | 286,05 | 290,25 | 283,40 | 283,65 | -0,63% | - |
| 06.08.2024 | 277,30 | 288,60 | 276,05 | 285,45 | 2,90% | 3,00 |
| 05.08.2024 | 285,90 | 286,95 | 271,80 | 277,40 | -2,89% | - |
| 02.08.2024 | 277,75 | 286,35 | 272,20 | 285,65 | 2,84% | 9,00 |
| 01.08.2024 | 274,10 | 278,30 | 273,15 | 277,75 | 1,33% | - |
| 31.07.2024 | 267,25 | 279,90 | 267,25 | 274,10 | 2,22% | - |
| 30.07.2024 | 279,75 | 282,30 | 265,00 | 268,15 | -4,22% | 5,00 |
| 29.07.2024 | 277,05 | 280,50 | 275,20 | 279,95 | 1,27% | 2,00 |
| 26.07.2024 | 271,95 | 277,90 | 271,65 | 276,45 | 1,41% | 3,00 |
| 25.07.2024 | 272,70 | 278,00 | 270,60 | 272,60 | -0,04% | 5,00 |
| 24.07.2024 | 278,40 | 279,85 | 272,65 | 272,70 | -1,94% | - |
| 23.07.2024 | 279,55 | 281,05 | 277,75 | 278,10 | -0,63% | - |
| 22.07.2024 | 277,20 | 280,70 | 273,70 | 279,85 | 0,94% | - |
| 19.07.2024 | 278,85 | 281,40 | 276,70 | 277,25 | -0,47% | - |
| 18.07.2024 | 283,50 | 288,45 | 278,35 | 278,55 | -1,75% | 15,00 |
| 17.07.2024 | 280,45 | 284,00 | 277,75 | 283,50 | 0,91% | 8,00 |
| 16.07.2024 | 277,25 | 281,40 | 276,65 | 280,95 | 1,39% | - |
| 15.07.2024 | 277,15 | 279,10 | 273,90 | 277,10 | -0,31% | - |
| 12.07.2024 | 273,00 | 280,20 | 271,30 | 277,95 | 1,76% | 10,00 |
| 11.07.2024 | 265,40 | 274,45 | 263,50 | 273,15 | 2,90% | 20,00 |
| 10.07.2024 | 267,15 | 268,50 | 263,95 | 265,45 | -0,62% | 12,00 |
| 09.07.2024 | 268,35 | 268,85 | 263,15 | 267,10 | -0,28% | - |
| 08.07.2024 | 267,55 | 269,00 | 266,15 | 267,85 | 0,34% | - |