248,500€
0,67%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 247,45 | 248,90 | 245,70 | 248,40 | 0,63% | - |
| 26.06.2025 | 247,95 | 248,60 | 243,30 | 246,85 | -0,62% | - |
| 25.06.2025 | 254,65 | 255,20 | 248,00 | 248,40 | -2,49% | - |
| 24.06.2025 | 255,20 | 256,40 | 251,10 | 254,75 | -0,04% | - |
| 23.06.2025 | 252,80 | 256,55 | 251,40 | 254,85 | 1,13% | - |
| 20.06.2025 | 250,60 | 254,60 | 249,80 | 252,00 | 0,42% | - |
| 19.06.2025 | 253,40 | 253,70 | 250,90 | 250,95 | -1,01% | - |
| 18.06.2025 | 255,85 | 258,10 | 252,70 | 253,50 | -0,76% | - |
| 17.06.2025 | 254,85 | 257,10 | 252,80 | 255,45 | 0,27% | - |
| 16.06.2025 | 255,45 | 257,75 | 253,30 | 254,75 | -0,22% | - |
| 13.06.2025 | 256,85 | 258,40 | 253,40 | 255,30 | -0,23% | - |
| 12.06.2025 | 257,35 | 259,00 | 255,10 | 255,90 | -2,10% | - |
| 11.06.2025 | 266,35 | 267,55 | 260,60 | 261,40 | -1,75% | - |
| 10.06.2025 | 264,90 | 266,70 | 263,35 | 266,05 | 0,42% | - |
| 09.06.2025 | 265,65 | 267,95 | 264,25 | 264,95 | -0,45% | - |
| 06.06.2025 | 262,60 | 267,15 | 262,60 | 266,15 | 1,35% | 6,00 |
| 05.06.2025 | 265,70 | 266,70 | 261,65 | 262,60 | -1,24% | - |
| 04.06.2025 | 266,75 | 267,15 | 263,15 | 265,90 | -0,39% | - |
| 03.06.2025 | 270,75 | 274,10 | 265,20 | 266,95 | -1,29% | - |
| 02.06.2025 | 271,90 | 271,90 | 265,15 | 270,45 | -0,22% | - |
| 30.05.2025 | 270,30 | 271,90 | 267,70 | 271,05 | 0,74% | - |
| 29.05.2025 | 267,65 | 272,40 | 262,90 | 269,05 | 0,62% | - |
| 28.05.2025 | 265,15 | 267,80 | 263,75 | 267,40 | 0,91% | - |
| 27.05.2025 | 262,90 | 265,70 | 261,00 | 265,00 | 0,55% | - |
| 26.05.2025 | 261,05 | 263,95 | 260,05 | 263,55 | 0,96% | 105,00 |
| 23.05.2025 | 262,30 | 262,55 | 257,95 | 261,05 | -0,51% | - |
| 22.05.2025 | 261,20 | 263,80 | 259,10 | 262,40 | 0,27% | - |
| 21.05.2025 | 272,80 | 272,80 | 260,65 | 261,70 | -4,09% | - |
| 20.05.2025 | 275,30 | 275,80 | 272,30 | 272,85 | -0,84% | - |
| 19.05.2025 | 277,20 | 277,20 | 271,35 | 275,15 | -0,74% | 9,00 |
| 16.05.2025 | 272,70 | 277,20 | 271,65 | 277,20 | 1,69% | - |
| 15.05.2025 | 266,95 | 273,00 | 264,05 | 272,60 | 2,14% | 4,00 |
| 14.05.2025 | 271,40 | 271,40 | 264,70 | 266,90 | -1,17% | - |
| 13.05.2025 | 275,25 | 276,00 | 268,55 | 270,05 | -1,85% | - |
| 12.05.2025 | 270,40 | 281,90 | 268,80 | 275,15 | 1,93% | - |
| 09.05.2025 | 267,85 | 270,90 | 264,95 | 269,95 | 0,82% | - |
| 08.05.2025 | 265,35 | 269,90 | 263,40 | 267,75 | 0,98% | - |
| 07.05.2025 | 264,05 | 266,60 | 262,10 | 265,15 | 1,18% | 20,00 |
| 06.05.2025 | 265,45 | 265,45 | 260,55 | 262,05 | -1,41% | - |
| 05.05.2025 | 265,55 | 267,30 | 261,85 | 265,80 | 0,17% | - |
| 02.05.2025 | 257,50 | 268,40 | 257,50 | 265,35 | 0,15% | - |
| 30.04.2025 | 257,15 | 265,70 | 255,65 | 264,95 | 2,81% | - |
| 29.04.2025 | 255,85 | 258,35 | 253,55 | 257,70 | 0,61% | - |
| 28.04.2025 | 255,05 | 257,75 | 254,05 | 256,15 | 0,14% | - |
| 25.04.2025 | 258,00 | 260,15 | 253,20 | 255,80 | -0,87% | - |
| 24.04.2025 | 260,95 | 261,60 | 257,15 | 258,05 | -1,22% | 8,00 |
| 23.04.2025 | 259,80 | 266,50 | 257,90 | 261,25 | 0,62% | 15,00 |
| 22.04.2025 | 248,90 | 260,65 | 248,70 | 259,65 | -0,13% | - |
| 17.04.2025 | 253,60 | 263,00 | 251,10 | 260,00 | 2,36% | - |
| 16.04.2025 | 256,15 | 257,45 | 251,55 | 254,00 | -0,78% | - |
| 15.04.2025 | 253,90 | 258,25 | 253,35 | 256,00 | 0,69% | - |
| 14.04.2025 | 250,30 | 254,90 | 246,20 | 254,25 | 2,94% | - |
| 11.04.2025 | 246,40 | 249,80 | 239,80 | 247,00 | -0,66% | - |
| 10.04.2025 | 256,55 | 258,00 | 241,60 | 248,65 | -3,66% | - |
| 09.04.2025 | 251,65 | 258,90 | 232,30 | 258,10 | 6,41% | 145,00 |
| 08.04.2025 | 254,70 | 260,25 | 241,00 | 242,55 | -3,98% | - |
| 07.04.2025 | 259,65 | 259,70 | 245,40 | 252,60 | -2,73% | 6,00 |
| 04.04.2025 | 268,65 | 272,30 | 257,95 | 259,70 | -2,81% | - |
| 03.04.2025 | 273,65 | 273,65 | 262,20 | 267,20 | -2,37% | 18,00 |
| 02.04.2025 | 276,55 | 277,00 | 269,65 | 273,70 | -1,23% | - |
| 01.04.2025 | 276,70 | 279,85 | 273,15 | 277,10 | 0,09% | - |
| 31.03.2025 | 271,70 | 279,40 | 270,40 | 276,85 | 1,80% | - |
| 28.03.2025 | 270,65 | 272,15 | 267,25 | 271,95 | 0,61% | - |
| 27.03.2025 | 270,20 | 274,50 | 270,05 | 270,30 | -0,30% | - |
| 26.03.2025 | 273,45 | 273,45 | 266,70 | 271,10 | 1,14% | - |
| 25.03.2025 | 273,10 | 273,70 | 265,45 | 268,05 | -1,81% | - |
| 24.03.2025 | 267,75 | 274,35 | 267,75 | 273,00 | 1,43% | 5,00 |
| 21.03.2025 | 273,30 | 275,30 | 268,75 | 269,15 | -1,34% | - |
| 20.03.2025 | 272,15 | 275,35 | 271,10 | 272,80 | 0,61% | - |
| 19.03.2025 | 274,20 | 275,55 | 269,20 | 271,15 | -1,13% | - |
| 18.03.2025 | 275,10 | 276,55 | 271,50 | 274,25 | -0,31% | - |
| 17.03.2025 | 269,95 | 277,60 | 269,90 | 275,10 | 0,40% | 351,00 |
| 14.03.2025 | 270,75 | 274,20 | 268,60 | 274,00 | 1,58% | - |
| 13.03.2025 | 276,00 | 280,20 | 269,30 | 269,75 | -3,21% | 14,00 |
| 12.03.2025 | 282,45 | 285,60 | 276,90 | 278,70 | -1,22% | - |
| 11.03.2025 | 289,95 | 289,95 | 279,65 | 282,15 | -2,57% | - |
| 10.03.2025 | 289,30 | 297,45 | 286,50 | 289,60 | 0,03% | - |
| 07.03.2025 | 286,00 | 290,90 | 282,95 | 289,50 | 1,24% | - |
| 06.03.2025 | 288,50 | 288,50 | 279,65 | 285,95 | -0,97% | - |
| 05.03.2025 | 288,40 | 289,50 | 281,50 | 288,75 | 0,14% | - |
| 04.03.2025 | 298,00 | 302,75 | 287,55 | 288,35 | -2,73% | - |
| 03.03.2025 | 292,65 | 297,00 | 288,40 | 296,45 | 1,49% | 1,00 |
| 28.02.2025 | 294,05 | 296,20 | 288,15 | 292,10 | -0,51% | - |
| 27.02.2025 | 290,25 | 296,90 | 290,25 | 293,60 | 1,12% | - |
| 26.02.2025 | 293,45 | 295,35 | 287,30 | 290,35 | -1,07% | 1,00 |
| 25.02.2025 | 285,70 | 297,75 | 285,50 | 293,50 | 1,59% | 200,00 |
| 24.02.2025 | 290,75 | 293,15 | 287,50 | 288,90 | -0,69% | - |
| 21.02.2025 | 289,55 | 291,40 | 287,00 | 290,90 | 0,61% | - |
| 20.02.2025 | 285,40 | 289,95 | 283,25 | 289,15 | 1,42% | - |
| 19.02.2025 | 284,00 | 285,90 | 282,65 | 285,10 | 0,35% | - |
| 18.02.2025 | 285,65 | 286,80 | 283,10 | 284,10 | -0,59% | 19,00 |
| 17.02.2025 | 286,30 | 286,90 | 281,55 | 285,80 | 0,74% | 2,00 |
| 14.02.2025 | 284,20 | 289,85 | 283,70 | 283,70 | -1,53% | - |
| 13.02.2025 | 289,10 | 290,70 | 287,60 | 288,10 | -0,21% | - |
| 12.02.2025 | 292,45 | 294,80 | 287,95 | 288,70 | -1,90% | - |
| 11.02.2025 | 294,65 | 294,65 | 292,30 | 294,30 | 0,02% | - |
| 10.02.2025 | 294,10 | 295,25 | 291,50 | 294,25 | 0,51% | - |
| 07.02.2025 | 291,75 | 293,35 | 290,30 | 292,75 | 0,50% | - |
| 06.02.2025 | 290,50 | 293,55 | 289,95 | 291,30 | 0,41% | 2,00 |
| 05.02.2025 | 285,90 | 291,15 | 283,65 | 290,10 | 1,56% | - |