268,650€
-1,85%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 287,50 | 287,50 | 282,85 | 285,65 | -0,56% | 1,00 |
| 03.02.2025 | 285,50 | 290,70 | 285,05 | 287,25 | -0,05% | - |
| 31.01.2025 | 286,90 | 291,35 | 286,00 | 287,40 | 0,33% | - |
| 30.01.2025 | 282,40 | 290,95 | 281,00 | 286,45 | 1,36% | - |
| 29.01.2025 | 285,20 | 287,55 | 280,80 | 282,60 | -0,70% | - |
| 28.01.2025 | 283,40 | 285,70 | 281,50 | 284,60 | 0,28% | 23,00 |
| 27.01.2025 | 278,45 | 286,75 | 276,30 | 283,80 | 1,98% | - |
| 24.01.2025 | 279,95 | 280,95 | 277,60 | 278,30 | -0,45% | - |
| 23.01.2025 | 278,45 | 280,10 | 277,20 | 279,55 | 0,14% | - |
| 22.01.2025 | 284,85 | 286,00 | 278,90 | 279,15 | -2,16% | - |
| 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% | - |