288,570$
-0,30%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 289,65 | 290,42 | 284,89 | 288,57 | -0,30% | 1.196.150,00 |
| 25.06.2025 | 294,07 | 294,25 | 289,08 | 289,44 | -2,08% | 840.921,00 |
| 24.06.2025 | 295,36 | 296,78 | 291,69 | 295,60 | 0,28% | 704.517,00 |
| 23.06.2025 | 290,96 | 295,28 | 290,56 | 294,76 | 1,61% | 626.116,00 |
| 20.06.2025 | 290,95 | 293,44 | 288,60 | 290,08 | -0,25% | 1.413.108,00 |
| 18.06.2025 | 293,77 | 294,28 | 290,52 | 290,81 | -0,97% | 766.963,00 |
| 17.06.2025 | 294,08 | 296,29 | 292,00 | 293,66 | -0,31% | 580.110,00 |
| 16.06.2025 | 295,38 | 298,26 | 293,00 | 294,56 | -0,13% | 852.290,00 |
| 13.06.2025 | 295,29 | 297,15 | 292,74 | 294,95 | -0,57% | 703.401,00 |
| 12.06.2025 | 298,20 | 299,54 | 295,30 | 296,65 | -1,17% | 947.159,00 |
| 11.06.2025 | 304,95 | 305,48 | 299,19 | 300,16 | -1,27% | 644.349,00 |
| 10.06.2025 | 302,09 | 305,35 | 301,16 | 304,02 | 0,48% | 586.730,00 |
| 09.06.2025 | 302,70 | 306,12 | 301,07 | 302,58 | -0,11% | 567.476,00 |
| 06.06.2025 | 303,97 | 304,33 | 300,21 | 302,91 | 0,82% | 747.463,00 |
| 05.06.2025 | 303,10 | 303,10 | 300,24 | 300,46 | -0,93% | 795.796,00 |
| 04.06.2025 | 302,98 | 305,10 | 300,20 | 303,29 | -0,01% | 811.022,00 |
| 03.06.2025 | 308,04 | 308,44 | 301,58 | 303,31 | -2,09% | 913.741,00 |
| 02.06.2025 | 306,55 | 310,00 | 303,23 | 309,77 | 0,44% | 552.098,00 |
| 30.05.2025 | 304,31 | 308,71 | 303,97 | 308,41 | 0,78% | 1.592.710,00 |
| 29.05.2025 | 302,68 | 307,77 | 301,53 | 306,02 | 1,28% | 569.876,00 |
| 28.05.2025 | 300,77 | 302,62 | 298,94 | 302,16 | 0,67% | 623.555,00 |
| 27.05.2025 | 298,87 | 301,21 | 296,41 | 300,14 | 1,16% | 873.956,00 |
| 23.05.2025 | 296,69 | 297,49 | 294,61 | 296,70 | 0,31% | 558.746,00 |
| 22.05.2025 | 296,42 | 297,46 | 292,14 | 295,78 | -0,03% | 592.394,00 |
| 21.05.2025 | 305,91 | 305,91 | 295,31 | 295,86 | -3,89% | 612.995,00 |
| 20.05.2025 | 307,97 | 309,63 | 307,00 | 307,82 | -0,53% | 478.739,00 |
| 19.05.2025 | 306,88 | 309,76 | 305,50 | 309,46 | 0,10% | 505.920,00 |
| 16.05.2025 | 305,83 | 309,15 | 304,75 | 309,15 | 1,37% | 705.159,00 |
| 15.05.2025 | 299,89 | 305,26 | 299,10 | 304,98 | 2,28% | 532.509,00 |
| 14.05.2025 | 300,29 | 301,70 | 296,63 | 298,19 | -1,30% | 640.464,00 |
| 13.05.2025 | 307,00 | 307,53 | 299,87 | 302,13 | -1,00% | 730.764,00 |
| 12.05.2025 | 305,08 | 306,21 | 298,85 | 305,18 | 0,37% | 819.388,00 |
| 09.05.2025 | 301,67 | 304,88 | 299,50 | 304,07 | 1,12% | 456.953,00 |
| 08.05.2025 | 299,38 | 302,97 | 297,70 | 300,70 | 0,27% | 720.123,00 |
| 07.05.2025 | 298,04 | 301,38 | 297,59 | 299,90 | 0,64% | 990.169,00 |
| 06.05.2025 | 298,04 | 301,16 | 295,54 | 297,98 | -0,79% | 645.199,00 |
| 05.05.2025 | 300,00 | 302,14 | 297,23 | 300,34 | 0,06% | 861.338,00 |
| 02.05.2025 | 303,74 | 304,31 | 299,55 | 300,15 | 0,05% | 1.290.333,00 |
| 01.05.2025 | 297,23 | 304,80 | 295,05 | 300,00 | -0,14% | 901.739,00 |
| 30.04.2025 | 292,73 | 301,29 | 291,17 | 300,43 | 2,54% | 1.042.869,00 |
| 29.04.2025 | 290,43 | 294,00 | 289,18 | 292,99 | 0,30% | 602.563,00 |
| 28.04.2025 | 290,55 | 293,40 | 289,84 | 292,11 | 0,41% | 838.034,00 |
| 25.04.2025 | 293,66 | 294,13 | 287,79 | 290,91 | -0,98% | 909.819,00 |
| 24.04.2025 | 296,14 | 296,72 | 292,60 | 293,79 | -0,49% | 675.456,00 |
| 23.04.2025 | 298,30 | 300,50 | 292,98 | 295,23 | -0,49% | 697.346,00 |
| 22.04.2025 | 294,37 | 298,02 | 291,61 | 296,67 | 3,17% | 786.709,00 |
| 21.04.2025 | 292,85 | 294,06 | 284,09 | 287,56 | -2,85% | 617.974,00 |
| 17.04.2025 | 291,29 | 298,50 | 291,29 | 296,01 | 2,41% | 741.373,00 |
| 16.04.2025 | 289,44 | 292,52 | 287,59 | 289,03 | 0,04% | 691.037,00 |
| 15.04.2025 | 289,07 | 292,20 | 287,10 | 288,91 | 0,06% | 691.460,00 |
| 14.04.2025 | 282,28 | 289,61 | 281,33 | 288,73 | 2,99% | 1.034.296,00 |
| 11.04.2025 | 276,39 | 281,00 | 271,80 | 280,34 | 0,82% | 1.029.743,00 |
| 10.04.2025 | 279,21 | 284,92 | 270,48 | 278,07 | -1,49% | 1.226.234,00 |
| 09.04.2025 | 264,41 | 283,80 | 256,60 | 282,29 | 6,00% | 1.773.728,00 |
| 08.04.2025 | 279,98 | 282,80 | 264,01 | 266,31 | -3,40% | 1.338.586,00 |
| 07.04.2025 | 283,10 | 285,74 | 270,55 | 275,69 | -3,11% | 1.408.491,00 |
| 04.04.2025 | 294,35 | 299,53 | 283,97 | 284,53 | -3,46% | 1.399.595,00 |
| 03.04.2025 | 295,89 | 302,48 | 292,55 | 294,74 | -0,74% | 1.143.922,00 |
| 02.04.2025 | 295,95 | 299,72 | 292,98 | 296,93 | -0,65% | 590.827,00 |
| 01.04.2025 | 300,52 | 301,52 | 294,74 | 298,86 | -0,14% | 794.130,00 |
| 31.03.2025 | 295,75 | 301,56 | 295,75 | 299,29 | 1,67% | 979.254,00 |
| 28.03.2025 | 293,08 | 294,61 | 290,41 | 294,37 | 0,84% | 524.107,00 |
| 27.03.2025 | 292,23 | 296,53 | 291,45 | 291,92 | 0,13% | 531.073,00 |
| 26.03.2025 | 289,99 | 293,42 | 289,99 | 291,54 | 0,83% | 440.972,00 |
| 25.03.2025 | 295,88 | 295,88 | 286,49 | 289,15 | -1,96% | 568.294,00 |
| 24.03.2025 | 292,17 | 297,29 | 291,99 | 294,93 | 1,30% | 667.511,00 |
| 21.03.2025 | 294,55 | 296,12 | 290,58 | 291,14 | -1,80% | 1.373.337,00 |
| 20.03.2025 | 295,62 | 298,12 | 294,11 | 296,48 | 0,29% | 692.570,00 |
| 19.03.2025 | 298,05 | 299,93 | 292,98 | 295,62 | -0,96% | 796.061,00 |
| 18.03.2025 | 299,75 | 301,70 | 297,04 | 298,50 | -0,64% | 509.150,00 |
| 17.03.2025 | 297,05 | 302,64 | 297,05 | 300,41 | 0,76% | 446.268,00 |
| 14.03.2025 | 294,45 | 298,44 | 292,00 | 298,13 | 1,79% | 731.566,00 |
| 13.03.2025 | 300,45 | 303,80 | 292,13 | 292,89 | -3,48% | 655.868,00 |
| 12.03.2025 | 307,90 | 308,72 | 302,00 | 303,45 | -1,54% | 833.962,00 |
| 11.03.2025 | 314,02 | 314,31 | 305,83 | 308,21 | -1,72% | 1.042.451,00 |
| 10.03.2025 | 313,92 | 322,49 | 313,27 | 313,60 | -0,12% | 1.058.763,00 |
| 07.03.2025 | 309,70 | 315,23 | 308,01 | 313,98 | 1,80% | 880.936,00 |
| 06.03.2025 | 309,40 | 311,14 | 303,21 | 308,43 | -0,92% | 749.280,00 |
| 05.03.2025 | 304,33 | 311,88 | 302,82 | 311,30 | 1,72% | 562.777,00 |
| 04.03.2025 | 314,50 | 318,54 | 305,19 | 306,05 | -1,60% | 1.312.446,00 |
| 03.03.2025 | 303,87 | 311,08 | 302,39 | 311,04 | 2,44% | 785.733,00 |
| 28.02.2025 | 307,86 | 308,53 | 298,96 | 303,62 | -0,68% | 1.059.692,00 |
| 27.02.2025 | 303,95 | 309,14 | 303,16 | 305,70 | 0,46% | 740.645,00 |
| 26.02.2025 | 309,21 | 309,59 | 301,11 | 304,30 | -1,39% | 933.065,00 |
| 25.02.2025 | 307,29 | 312,67 | 301,36 | 308,60 | 1,73% | 1.394.357,00 |
| 24.02.2025 | 302,21 | 306,77 | 300,27 | 303,35 | -0,28% | 1.061.342,00 |
| 21.02.2025 | 302,98 | 304,80 | 300,38 | 304,19 | 0,04% | 592.441,00 |
| 20.02.2025 | 295,70 | 304,58 | 295,42 | 304,06 | 2,23% | 433.136,00 |
| 19.02.2025 | 297,19 | 298,06 | 295,08 | 297,43 | 0,14% | 474.600,00 |
| 18.02.2025 | 296,51 | 299,49 | 295,40 | 297,00 | -0,13% | 556.614,00 |
| 14.02.2025 | 302,61 | 303,81 | 297,33 | 297,40 | -1,27% | 398.818,00 |
| 13.02.2025 | 300,98 | 302,61 | 299,86 | 301,24 | 0,38% | 363.102,00 |
| 12.02.2025 | 299,25 | 301,60 | 297,95 | 300,11 | -1,71% | 381.429,00 |
| 11.02.2025 | 302,39 | 305,43 | 302,02 | 305,34 | 0,57% | 333.571,00 |
| 10.02.2025 | 303,17 | 304,50 | 300,28 | 303,62 | 0,33% | 435.991,00 |
| 07.02.2025 | 302,88 | 304,54 | 300,46 | 302,61 | -0,09% | 420.211,00 |
| 06.02.2025 | 303,51 | 304,17 | 301,08 | 302,88 | 0,24% | 452.774,00 |
| 05.02.2025 | 300,27 | 303,14 | 297,55 | 302,15 | 1,82% | 527.868,00 |
| 04.02.2025 | 292,85 | 297,33 | 292,61 | 296,74 | 0,28% | 577.960,00 |
| 03.02.2025 | 298,41 | 298,41 | 292,00 | 295,91 | -0,86% | 739.592,00 |