257,950€
-1,62%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 262,23 | 263,33 | 257,15 | 258,00 | -1,60% | 230,00 |
| 17.09.2026 | 258,77 | 262,25 | 257,55 | 262,20 | 1,93% | 624,00 |
| 16.09.2026 | 257,77 | 259,95 | 256,25 | 257,23 | 0,07% | - |
| 15.09.2026 | 252,73 | 258,38 | 251,48 | 257,05 | 0,50% | 146,00 |
| 14.09.2026 | 256,25 | 261,17 | 255,43 | 255,77 | 0,10% | 29,00 |
| 11.09.2026 | 255,08 | 256,70 | 252,52 | 255,52 | 0,69% | - |
| 10.09.2026 | 253,18 | 254,63 | 252,08 | 253,77 | -0,17% | 40,00 |
| 09.09.2026 | 259,33 | 260,20 | 253,33 | 254,20 | -2,08% | 133,00 |
| 08.09.2026 | 258,98 | 261,27 | 258,23 | 259,60 | 0,55% | 75,00 |
| 07.09.2026 | 258,98 | 259,17 | 257,88 | 258,17 | -0,73% | 39,00 |
| 04.09.2026 | 262,38 | 263,83 | 259,73 | 260,08 | -1,10% | 307,00 |
| 03.09.2026 | 260,48 | 262,98 | 258,02 | 262,98 | 1,08% | 41,00 |
| 02.09.2026 | 261,83 | 262,42 | 255,98 | 260,17 | -0,43% | 34,00 |
| 01.09.2026 | 264,50 | 266,13 | 259,70 | 261,30 | -1,12% | - |
| 31.08.2026 | 270,83 | 270,98 | 262,98 | 264,25 | -2,40% | 41,00 |
| 28.08.2026 | 268,33 | 271,27 | 267,10 | 270,75 | 1,41% | 98,00 |
| 27.08.2026 | 272,83 | 272,98 | 266,92 | 266,98 | -2,00% | 168,00 |
| 26.08.2026 | 276,73 | 277,83 | 272,15 | 272,42 | -1,45% | 251,00 |
| 25.08.2026 | 278,77 | 278,92 | 274,50 | 276,42 | -0,77% | 69,00 |
| 24.08.2026 | 276,02 | 278,73 | 274,17 | 278,58 | 0,85% | 31,00 |
| 21.08.2026 | 276,13 | 277,38 | 275,13 | 276,23 | -0,12% | 46,00 |
| 20.08.2026 | 277,63 | 278,48 | 275,92 | 276,55 | -0,67% | 36,00 |
| 19.08.2026 | 278,63 | 282,63 | 277,45 | 278,42 | 8,96% | 52,00 |
| 05.05.2026 | 252,50 | 256,60 | 252,23 | 255,52 | 1,11% | 89,00 |
| 04.05.2026 | 257,73 | 257,88 | 252,13 | 252,73 | -1,96% | 361,00 |
| 30.04.2026 | 250,95 | 258,33 | 250,38 | 257,77 | 2,42% | 33,00 |
| 29.04.2026 | 254,40 | 254,88 | 249,70 | 251,68 | -0,83% | 13,00 |
| 28.04.2026 | 261,67 | 265,45 | 252,52 | 253,77 | -3,41% | 2.525,00 |
| 27.04.2026 | 261,90 | 264,20 | 259,58 | 262,73 | -0,14% | 82,00 |
| 24.04.2026 | 266,17 | 266,35 | 262,52 | 263,10 | -1,14% | 103,00 |
| 23.04.2026 | 258,52 | 266,23 | 258,52 | 266,13 | 2,12% | 38,00 |
| 22.04.2026 | 264,23 | 264,52 | 257,92 | 260,60 | -0,77% | 52,00 |
| 21.04.2026 | 265,52 | 266,33 | 261,92 | 262,63 | -0,82% | 115,00 |
| 20.04.2026 | 261,10 | 264,92 | 260,67 | 264,80 | 0,75% | 48,00 |
| 17.04.2026 | 256,13 | 263,52 | 255,13 | 262,83 | 2,64% | - |
| 16.04.2026 | 254,58 | 257,60 | 254,05 | 256,08 | 1,38% | 343,00 |
| 15.04.2026 | 257,83 | 258,23 | 250,23 | 252,60 | -1,87% | 16,00 |
| 14.04.2026 | 251,83 | 258,58 | 250,83 | 257,42 | 2,15% | 15,00 |
| 13.04.2026 | 254,23 | 254,45 | 248,33 | 252,00 | 0,21% | 148,00 |
| 10.04.2026 | 251,15 | 253,05 | 248,93 | 251,48 | 0,30% | 106,00 |
| 09.04.2026 | 247,98 | 251,43 | 246,20 | 250,73 | 0,79% | 17,00 |
| 08.04.2026 | 245,27 | 248,77 | 241,73 | 248,75 | 3,28% | 122,00 |
| 07.04.2026 | 243,33 | 244,38 | 240,85 | 240,85 | -0,94% | 29,00 |
| 02.04.2026 | 236,88 | 243,80 | 236,73 | 243,13 | 1,89% | 44,00 |
| 01.04.2026 | 234,70 | 238,95 | 232,68 | 238,63 | 1,82% | 123,00 |
| 31.03.2026 | 233,23 | 235,38 | 230,10 | 234,35 | 1,32% | 65,00 |
| 30.03.2026 | 231,85 | 236,45 | 230,43 | 231,30 | 0,10% | 184,00 |
| 27.03.2026 | 232,85 | 234,27 | 229,70 | 231,08 | -0,56% | 26,00 |
| 26.03.2026 | 230,80 | 235,98 | 230,20 | 232,38 | 0,36% | 126,00 |
| 25.03.2026 | 232,40 | 233,55 | 227,13 | 231,55 | 0,29% | 82,00 |
| 24.03.2026 | 234,30 | 234,70 | 229,93 | 230,88 | -1,19% | 163,00 |
| 23.03.2026 | 228,43 | 237,05 | 227,70 | 233,65 | 0,91% | 118,00 |
| 20.03.2026 | 239,65 | 240,65 | 229,05 | 231,55 | -3,28% | 73,00 |
| 19.03.2026 | 242,20 | 242,65 | 238,27 | 239,40 | -1,13% | 88,00 |
| 18.03.2026 | 249,25 | 249,80 | 241,75 | 242,13 | -2,55% | 172,00 |
| 17.03.2026 | 251,00 | 256,13 | 247,63 | 248,45 | -1,33% | 608,00 |
| 16.03.2026 | 259,65 | 259,75 | 244,90 | 251,80 | -3,45% | 242,00 |
| 13.03.2026 | 258,77 | 263,58 | 258,27 | 260,80 | 0,82% | 87,00 |
| 12.03.2026 | 257,38 | 261,33 | 256,42 | 258,67 | -0,10% | 44,00 |
| 11.03.2026 | 264,52 | 264,77 | 258,40 | 258,92 | -1,75% | 50,00 |
| 10.03.2026 | 264,10 | 266,67 | 260,02 | 263,52 | 0,01% | - |
| 09.03.2026 | 263,92 | 265,80 | 256,55 | 263,50 | -0,62% | 551,00 |
| 06.03.2026 | 264,48 | 266,30 | 260,58 | 265,15 | 0,28% | 91,00 |
| 05.03.2026 | 267,17 | 267,88 | 263,40 | 264,40 | -0,93% | 18,00 |
| 04.03.2026 | 263,52 | 267,13 | 259,27 | 266,88 | 1,19% | - |
| 03.03.2026 | 266,25 | 268,27 | 261,58 | 263,73 | -0,85% | 53,00 |
| 02.03.2026 | 260,30 | 267,48 | 259,65 | 265,98 | 2,30% | 189,00 |
| 27.02.2026 | 257,48 | 262,48 | 256,17 | 260,00 | 0,95% | 64,00 |
| 26.02.2026 | 253,50 | 257,65 | 252,52 | 257,55 | 1,61% | 33,00 |
| 25.02.2026 | 257,58 | 259,15 | 252,25 | 253,48 | -1,87% | 63,00 |
| 24.02.2026 | 259,23 | 260,73 | 256,05 | 258,30 | -0,29% | 52,00 |
| 23.02.2026 | 257,58 | 262,17 | 255,30 | 259,05 | 0,05% | 97,00 |
| 20.02.2026 | 253,98 | 259,60 | 253,33 | 258,92 | 2,14% | 124,00 |
| 19.02.2026 | 253,43 | 257,02 | 251,60 | 253,50 | -0,11% | 92,00 |
| 18.02.2026 | 255,13 | 256,13 | 250,98 | 253,77 | -0,38% | 325,00 |
| 17.02.2026 | 252,95 | 258,50 | 251,65 | 254,75 | 0,53% | 153,00 |
| 16.02.2026 | 253,15 | 253,55 | 253,00 | 253,40 | 0,16% | 158,00 |
| 13.02.2026 | 244,85 | 253,20 | 239,80 | 253,00 | 2,72% | 123,00 |
| 12.02.2026 | 247,40 | 250,30 | 245,10 | 246,30 | -0,44% | 266,00 |
| 11.02.2026 | 245,55 | 247,55 | 244,60 | 247,40 | 0,63% | 102,00 |
| 10.02.2026 | 242,50 | 246,85 | 241,35 | 245,85 | 1,42% | 65,00 |
| 09.02.2026 | 242,15 | 243,40 | 239,80 | 242,40 | -0,21% | 142,00 |
| 06.02.2026 | 239,85 | 243,10 | 239,45 | 242,90 | 1,08% | 271,00 |
| 05.02.2026 | 244,50 | 244,80 | 237,50 | 240,30 | -1,62% | 899,00 |
| 04.02.2026 | 236,40 | 245,95 | 236,20 | 244,25 | 3,28% | 148,00 |
| 03.02.2026 | 230,10 | 238,65 | 229,85 | 236,50 | 2,60% | 153,00 |
| 02.02.2026 | 232,50 | 234,30 | 230,45 | 230,50 | -1,03% | 658,00 |
| 30.01.2026 | 232,50 | 233,10 | 229,90 | 232,90 | 0,47% | 484,00 |
| 29.01.2026 | 228,45 | 233,75 | 228,45 | 231,80 | 1,16% | 132,00 |
| 28.01.2026 | 231,40 | 233,90 | 228,10 | 229,15 | -0,63% | 54,00 |
| 27.01.2026 | 234,70 | 235,20 | 230,30 | 230,60 | -1,68% | 79,00 |
| 26.01.2026 | 238,30 | 238,75 | 234,30 | 234,55 | -1,82% | 146,00 |
| 23.01.2026 | 244,05 | 245,00 | 238,80 | 238,90 | -2,01% | 78,00 |
| 22.01.2026 | 247,05 | 247,50 | 242,95 | 243,80 | -1,34% | 26,00 |
| 21.01.2026 | 243,30 | 249,90 | 242,45 | 247,10 | 1,75% | 66,00 |
| 20.01.2026 | 250,55 | 250,55 | 241,95 | 242,85 | -3,50% | 202,00 |
| 19.01.2026 | 251,85 | 252,55 | 251,35 | 251,65 | -0,67% | 66,00 |
| 16.01.2026 | 252,45 | 255,05 | 249,80 | 253,35 | 0,36% | 21,00 |
| 15.01.2026 | 247,40 | 253,10 | 246,30 | 252,45 | 2,14% | 198,00 |
| 14.01.2026 | 240,25 | 247,25 | 239,70 | 247,15 | 2,87% | 114,00 |