258,750€
1,19%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 254,70 | 259,75 | 254,30 | 259,25 | 1,39% | - |
| 08.10.2026 | 251,90 | 255,70 | 250,15 | 255,70 | 0,97% | - |
| 07.10.2026 | 254,20 | 255,60 | 252,65 | 253,25 | -0,33% | 6,00 |
| 06.10.2026 | 251,70 | 255,40 | 249,50 | 254,10 | 1,17% | - |
| 05.10.2026 | 252,20 | 253,95 | 250,05 | 251,15 | -0,51% | 6,00 |
| 02.10.2026 | 254,60 | 256,40 | 251,00 | 252,45 | -0,32% | - |
| 01.10.2026 | 249,60 | 254,40 | 246,60 | 253,25 | 1,34% | - |
| 30.09.2026 | 251,80 | 253,85 | 249,05 | 249,90 | -0,93% | - |
| 29.09.2026 | 250,90 | 252,70 | 248,90 | 252,25 | 0,52% | - |
| 28.09.2026 | 252,80 | 254,60 | 248,85 | 250,95 | -0,83% | - |
| 25.09.2026 | 250,10 | 253,05 | 248,55 | 253,05 | 1,06% | 13,00 |
| 24.09.2026 | 251,90 | 253,75 | 249,90 | 250,40 | -0,44% | - |
| 23.09.2026 | 253,50 | 254,65 | 250,90 | 251,50 | -0,75% | - |
| 22.09.2026 | 258,45 | 260,75 | 253,25 | 253,40 | -2,12% | - |
| 21.09.2026 | 259,15 | 260,70 | 256,95 | 258,90 | -0,04% | - |
| 18.09.2026 | 262,10 | 263,30 | 259,00 | 259,00 | -0,96% | 2,00 |
| 17.09.2026 | 257,20 | 261,60 | 257,05 | 261,50 | 1,10% | - |
| 16.09.2026 | 257,10 | 259,95 | 256,20 | 258,65 | 0,78% | - |
| 15.09.2026 | 252,15 | 258,35 | 251,15 | 256,65 | 0,16% | - |
| 14.09.2026 | 256,10 | 261,20 | 255,35 | 256,25 | 0,37% | - |
| 11.09.2026 | 253,70 | 256,70 | 252,60 | 255,30 | 0,99% | - |
| 10.09.2026 | 253,10 | 254,85 | 252,10 | 252,80 | -0,18% | - |
| 09.09.2026 | 259,25 | 259,65 | 253,05 | 253,25 | -2,37% | - |
| 08.09.2026 | 257,90 | 261,30 | 257,05 | 259,40 | 0,62% | - |
| 07.09.2026 | 260,05 | 260,10 | 257,50 | 257,80 | -1,15% | - |
| 04.09.2026 | 263,00 | 263,80 | 260,30 | 260,80 | -0,25% | - |
| 03.09.2026 | 259,90 | 261,95 | 258,05 | 261,45 | 0,64% | 10,00 |
| 02.09.2026 | 261,25 | 262,35 | 255,95 | 259,80 | -0,04% | - |
| 01.09.2026 | 264,25 | 266,10 | 259,70 | 259,90 | -1,92% | 19,00 |
| 31.08.2026 | 270,00 | 270,30 | 263,05 | 265,00 | -1,92% | - |
| 28.08.2026 | 265,75 | 270,30 | 265,75 | 270,20 | 0,61% | - |
| 27.08.2026 | 274,05 | 274,05 | 268,25 | 268,55 | -1,83% | - |
| 26.08.2026 | 276,40 | 277,70 | 273,45 | 273,55 | -0,89% | - |
| 25.08.2026 | 278,60 | 280,25 | 274,45 | 276,00 | -0,59% | - |
| 24.08.2026 | 276,15 | 278,55 | 274,35 | 277,65 | 0,47% | - |
| 21.08.2026 | 276,35 | 278,00 | 275,15 | 276,35 | -0,05% | - |
| 20.08.2026 | 277,10 | 278,95 | 275,45 | 276,50 | -0,72% | - |
| 19.08.2026 | 279,15 | 282,60 | 277,65 | 278,50 | -1,05% | - |
| 18.08.2026 | 280,30 | 283,25 | 279,35 | 281,45 | 0,61% | - |
| 17.08.2026 | 283,55 | 283,55 | 277,15 | 279,75 | -0,78% | - |
| 14.08.2026 | 285,10 | 285,10 | 281,25 | 281,95 | -1,09% | - |
| 13.08.2026 | 280,75 | 285,40 | 280,25 | 285,05 | 0,97% | - |
| 12.08.2026 | 281,65 | 282,85 | 278,65 | 282,30 | 0,04% | - |
| 11.08.2026 | 282,00 | 283,40 | 279,10 | 282,20 | 0,20% | - |
| 10.08.2026 | 284,30 | 284,65 | 277,10 | 281,65 | -0,49% | - |
| 07.08.2026 | 283,70 | 285,90 | 280,45 | 283,05 | -0,39% | - |
| 06.08.2026 | 283,30 | 285,45 | 281,85 | 284,15 | 0,04% | - |
| 05.08.2026 | 284,10 | 284,90 | 279,85 | 284,05 | 0,19% | - |
| 04.08.2026 | 284,40 | 287,00 | 278,40 | 283,50 | 0,18% | - |
| 03.08.2026 | 282,65 | 286,60 | 281,40 | 283,00 | 0,19% | - |
| 31.07.2026 | 277,05 | 282,85 | 272,80 | 282,45 | 2,69% | - |
| 30.07.2026 | 287,55 | 291,05 | 266,95 | 275,05 | -4,15% | 10,00 |
| 29.07.2026 | 289,90 | 294,55 | 286,75 | 286,95 | -1,43% | - |
| 28.07.2026 | 285,10 | 294,45 | 283,00 | 291,10 | 2,19% | - |
| 27.07.2026 | 283,65 | 289,90 | 282,25 | 284,85 | 0,60% | 4,00 |
| 24.07.2026 | 276,90 | 283,20 | 276,75 | 283,15 | 2,35% | - |
| 23.07.2026 | 273,15 | 278,40 | 270,40 | 276,65 | 1,65% | - |
| 22.07.2026 | 271,70 | 273,80 | 270,90 | 272,15 | 0,52% | - |
| 21.07.2026 | 277,10 | 278,15 | 270,05 | 270,75 | -1,96% | - |
| 20.07.2026 | 278,05 | 279,50 | 274,55 | 276,15 | -0,93% | - |
| 17.07.2026 | 281,50 | 287,65 | 277,60 | 278,75 | -0,99% | - |
| 16.07.2026 | 274,80 | 282,40 | 274,10 | 281,55 | 2,72% | - |
| 15.07.2026 | 279,25 | 282,20 | 274,00 | 274,10 | -2,59% | - |
| 14.07.2026 | 282,80 | 283,40 | 280,25 | 281,40 | -0,62% | - |
| 13.07.2026 | 280,80 | 284,65 | 279,75 | 283,15 | 1,07% | 2,00 |
| 10.07.2026 | 276,55 | 280,65 | 276,25 | 280,15 | 0,16% | - |
| 09.07.2026 | 280,65 | 282,70 | 279,70 | 279,70 | -0,48% | - |
| 08.07.2026 | 288,10 | 288,10 | 279,85 | 281,05 | -2,46% | - |
| 07.07.2026 | 283,35 | 289,20 | 281,95 | 288,15 | 1,69% | - |
| 06.07.2026 | 288,10 | 289,35 | 281,00 | 283,35 | -1,37% | - |
| 03.07.2026 | 288,30 | 288,65 | 286,00 | 287,30 | -0,02% | - |
| 02.07.2026 | 283,90 | 287,55 | 282,65 | 287,35 | 1,00% | - |
| 01.07.2026 | 278,70 | 285,30 | 277,90 | 284,50 | 1,53% | - |
| 30.06.2026 | 284,00 | 285,40 | 276,90 | 280,20 | -1,25% | - |
| 29.06.2026 | 284,95 | 286,25 | 278,20 | 283,75 | -0,33% | 177,00 |
| 26.06.2026 | 278,35 | 287,05 | 278,35 | 284,70 | 1,77% | - |
| 25.06.2026 | 279,90 | 282,40 | 277,00 | 279,75 | -0,04% | - |
| 24.06.2026 | 282,30 | 285,20 | 276,15 | 279,85 | -1,32% | - |
| 23.06.2026 | 287,75 | 287,85 | 278,65 | 283,60 | 1,29% | - |
| 22.06.2026 | 277,70 | 282,55 | 277,00 | 280,00 | 1,08% | - |
| 19.06.2026 | 277,15 | 277,85 | 276,55 | 277,00 | -0,05% | - |
| 18.06.2026 | 271,75 | 279,35 | 271,25 | 277,15 | 1,97% | - |
| 17.06.2026 | 275,85 | 276,20 | 271,40 | 271,80 | -1,45% | - |
| 16.06.2026 | 276,95 | 280,45 | 275,00 | 275,80 | -0,27% | - |
| 15.06.2026 | 280,80 | 282,30 | 275,70 | 276,55 | -1,50% | - |
| 12.06.2026 | 280,50 | 283,85 | 279,95 | 280,75 | -0,50% | - |
| 11.06.2026 | 280,50 | 283,65 | 279,80 | 282,15 | -0,30% | - |
| 10.06.2026 | 279,70 | 286,95 | 275,00 | 283,00 | 0,84% | 67,00 |
| 09.06.2026 | 269,45 | 280,70 | 268,15 | 280,65 | 4,08% | 11,00 |
| 08.06.2026 | 268,10 | 270,25 | 266,60 | 269,65 | -0,07% | - |
| 05.06.2026 | 265,45 | 270,35 | 262,40 | 269,85 | 2,57% | - |
| 04.06.2026 | 260,35 | 264,55 | 259,95 | 263,10 | 0,80% | - |
| 03.06.2026 | 257,35 | 262,80 | 256,45 | 261,00 | 2,01% | - |
| 02.06.2026 | 254,35 | 257,30 | 252,50 | 255,85 | 0,14% | - |
| 01.06.2026 | 260,75 | 262,35 | 254,65 | 255,50 | -2,46% | - |
| 29.05.2026 | 265,45 | 266,40 | 261,15 | 261,95 | -1,26% | - |
| 28.05.2026 | 263,85 | 267,30 | 260,55 | 265,30 | 0,47% | - |
| 27.05.2026 | 261,75 | 266,25 | 261,35 | 264,05 | 0,72% | - |
| 26.05.2026 | 264,75 | 264,75 | 261,20 | 262,15 | -0,93% | - |
| 25.05.2026 | 263,20 | 264,75 | 262,15 | 264,60 | 0,44% | - |