345,400$
-0,64%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 346,68 | 346,91 | 343,70 | 345,40 | -0,64% | 636.440,00 |
| 16.10.2024 | 344,86 | 349,43 | 344,86 | 347,64 | 0,77% | 443.904,00 |
| 15.10.2024 | 346,05 | 350,54 | 344,15 | 344,99 | 0,37% | 617.440,00 |
| 14.10.2024 | 341,50 | 345,47 | 341,11 | 343,72 | 0,26% | 440.041,00 |
| 11.10.2024 | 343,95 | 344,95 | 341,59 | 342,83 | 0,22% | 438.948,00 |
| 10.10.2024 | 347,01 | 348,38 | 341,03 | 342,07 | -1,69% | 634.451,00 |
| 09.10.2024 | 347,94 | 348,51 | 344,63 | 347,96 | 0,01% | 411.456,00 |
| 08.10.2024 | 348,97 | 349,14 | 345,65 | 347,94 | 0,35% | 535.546,00 |
| 07.10.2024 | 343,77 | 347,08 | 341,01 | 346,71 | 0,38% | 573.773,00 |
| 04.10.2024 | 348,71 | 349,32 | 343,42 | 345,40 | -2,15% | 819.743,00 |
| 03.10.2024 | 355,30 | 356,16 | 350,76 | 353,00 | -0,65% | 625.040,00 |
| 02.10.2024 | 356,43 | 356,92 | 352,11 | 355,30 | -1,32% | 901.960,00 |
| 01.10.2024 | 367,30 | 369,99 | 359,55 | 360,06 | -1,05% | 995.352,00 |
| 30.09.2024 | 356,00 | 364,15 | 355,06 | 363,87 | 2,03% | 939.648,00 |
| 27.09.2024 | 358,28 | 359,14 | 354,83 | 356,64 | 0,04% | 788.168,00 |
| 26.09.2024 | 359,50 | 360,24 | 355,58 | 356,50 | -0,86% | 689.663,00 |
| 25.09.2024 | 362,66 | 363,12 | 358,09 | 359,58 | -0,67% | 651.826,00 |
| 24.09.2024 | 361,89 | 366,80 | 361,18 | 361,99 | -0,83% | 472.455,00 |
| 23.09.2024 | 363,79 | 366,20 | 362,33 | 365,01 | 0,91% | 595.083,00 |
| 20.09.2024 | 357,50 | 361,72 | 355,79 | 361,72 | 0,86% | 1.890.162,00 |
| 19.09.2024 | 363,59 | 363,59 | 354,70 | 358,62 | -0,58% | 582.265,00 |
| 18.09.2024 | 359,95 | 366,29 | 358,88 | 360,72 | 0,88% | 549.351,00 |
| 17.09.2024 | 362,28 | 363,89 | 357,41 | 357,57 | -1,49% | 584.302,00 |
| 16.09.2024 | 360,28 | 364,61 | 357,86 | 362,99 | 1,07% | 591.630,00 |
| 13.09.2024 | 357,29 | 359,66 | 354,64 | 359,16 | 0,01% | 537.873,00 |
| 12.09.2024 | 358,69 | 359,54 | 354,88 | 359,12 | -0,08% | 625.810,00 |
| 11.09.2024 | 354,69 | 359,93 | 351,57 | 359,40 | 0,07% | 595.192,00 |
| 10.09.2024 | 352,47 | 361,23 | 351,30 | 359,14 | 2,17% | 837.905,00 |
| 09.09.2024 | 345,72 | 353,23 | 343,50 | 351,50 | 1,70% | 654.723,00 |
| 06.09.2024 | 341,75 | 346,72 | 339,91 | 345,63 | 1,31% | 768.171,00 |
| 05.09.2024 | 346,60 | 347,77 | 340,72 | 341,17 | -0,81% | 723.992,00 |
| 04.09.2024 | 343,27 | 346,55 | 339,97 | 343,95 | 0,66% | 805.464,00 |
| 03.09.2024 | 342,60 | 345,08 | 339,81 | 341,68 | -0,59% | 645.835,00 |
| 30.08.2024 | 343,63 | 344,32 | 338,65 | 343,72 | 0,59% | 942.084,00 |
| 29.08.2024 | 340,77 | 342,27 | 336,88 | 341,72 | 0,28% | 730.194,00 |
| 28.08.2024 | 341,37 | 343,04 | 337,13 | 340,77 | -0,53% | 540.558,00 |
| 27.08.2024 | 337,10 | 343,47 | 337,08 | 342,59 | 0,86% | 575.981,00 |
| 26.08.2024 | 342,54 | 342,99 | 338,72 | 339,66 | -0,38% | 420.909,00 |
| 23.08.2024 | 334,48 | 341,71 | 333,93 | 340,94 | 2,31% | 535.849,00 |
| 22.08.2024 | 329,21 | 333,73 | 326,51 | 333,24 | 1,66% | 845.866,00 |
| 21.08.2024 | 326,13 | 329,05 | 322,11 | 327,79 | 0,69% | 572.288,00 |
| 20.08.2024 | 323,50 | 325,82 | 323,00 | 325,55 | 0,76% | 544.308,00 |
| 19.08.2024 | 320,40 | 323,24 | 319,55 | 323,08 | 1,15% | 483.073,00 |
| 16.08.2024 | 316,57 | 320,00 | 315,93 | 319,41 | 0,69% | 552.994,00 |
| 15.08.2024 | 319,91 | 320,53 | 315,21 | 317,23 | -1,14% | 675.651,00 |
| 14.08.2024 | 316,14 | 322,72 | 316,14 | 320,88 | 1,40% | 607.704,00 |
| 13.08.2024 | 316,20 | 317,12 | 313,44 | 316,45 | 0,67% | 469.097,00 |
| 12.08.2024 | 316,41 | 316,41 | 311,27 | 314,34 | -0,85% | 574.202,00 |
| 09.08.2024 | 314,18 | 318,50 | 311,32 | 317,04 | 1,24% | 557.691,00 |
| 08.08.2024 | 309,02 | 313,34 | 307,82 | 313,17 | 0,97% | 560.907,00 |
| 07.08.2024 | 313,01 | 316,98 | 309,60 | 310,15 | -0,80% | 905.917,00 |
| 06.08.2024 | 303,64 | 315,26 | 301,59 | 312,64 | 2,96% | 1.027.353,00 |
| 05.08.2024 | 305,87 | 314,57 | 302,86 | 303,66 | -2,64% | 1.395.065,00 |
| 02.08.2024 | 299,67 | 312,39 | 298,14 | 311,90 | 3,94% | 1.199.479,00 |
| 01.08.2024 | 298,29 | 300,40 | 295,78 | 300,08 | 1,41% | 751.597,00 |
| 31.07.2024 | 289,78 | 303,19 | 287,03 | 295,92 | -2,78% | 1.622.734,00 |
| 30.07.2024 | 303,89 | 305,84 | 300,87 | 304,37 | 0,52% | 533.458,00 |
| 29.07.2024 | 300,51 | 303,44 | 297,03 | 302,80 | 0,68% | 456.082,00 |
| 26.07.2024 | 296,25 | 301,94 | 295,44 | 300,74 | 1,97% | 366.832,00 |
| 25.07.2024 | 297,50 | 301,22 | 293,44 | 294,92 | -0,21% | 542.931,00 |
| 24.07.2024 | 302,34 | 303,30 | 295,45 | 295,55 | -2,13% | 702.156,00 |
| 23.07.2024 | 303,97 | 305,26 | 301,31 | 301,97 | -0,80% | 969.238,00 |
| 22.07.2024 | 302,46 | 305,67 | 297,47 | 304,42 | 0,92% | 556.553,00 |
| 19.07.2024 | 304,85 | 305,83 | 301,02 | 301,65 | -0,65% | 407.880,00 |
| 18.07.2024 | 308,71 | 314,93 | 303,06 | 303,62 | -2,05% | 775.702,00 |
| 17.07.2024 | 305,65 | 310,54 | 304,81 | 309,98 | 1,42% | 703.272,00 |
| 16.07.2024 | 303,52 | 306,63 | 301,86 | 305,65 | 1,20% | 699.293,00 |
| 15.07.2024 | 303,92 | 304,78 | 298,89 | 302,04 | -0,19% | 478.351,00 |
| 12.07.2024 | 300,00 | 305,60 | 297,27 | 302,63 | 2,02% | 677.856,00 |
| 11.07.2024 | 291,48 | 298,10 | 289,92 | 296,63 | 3,21% | 675.733,00 |
| 10.07.2024 | 289,96 | 290,50 | 285,74 | 287,40 | -0,55% | 569.420,00 |
| 09.07.2024 | 290,42 | 291,09 | 284,41 | 288,99 | -0,50% | 419.322,00 |
| 08.07.2024 | 289,94 | 291,61 | 288,44 | 290,44 | 0,27% | 464.900,00 |
| 05.07.2024 | 288,37 | 290,23 | 285,96 | 289,67 | 0,81% | 514.937,00 |
| 03.07.2024 | 285,52 | 289,35 | 284,90 | 287,34 | 0,68% | 360.209,00 |
| 02.07.2024 | 283,96 | 285,87 | 282,17 | 285,39 | 0,80% | 626.445,00 |
| 01.07.2024 | 284,75 | 287,41 | 280,51 | 283,13 | -1,57% | 617.941,00 |
| 28.06.2024 | 287,53 | 288,86 | 284,24 | 287,65 | 0,38% | 1.789.690,00 |
| 27.06.2024 | 290,20 | 290,20 | 283,33 | 286,55 | -0,54% | 905.081,00 |
| 26.06.2024 | 287,98 | 289,87 | 286,41 | 288,12 | -0,50% | 383.117,00 |
| 25.06.2024 | 291,99 | 291,99 | 285,47 | 289,57 | -0,94% | 714.231,00 |
| 24.06.2024 | 290,21 | 296,50 | 288,95 | 292,31 | 0,43% | 624.737,00 |
| 21.06.2024 | 292,59 | 293,50 | 290,03 | 291,05 | -0,32% | 1.427.071,00 |
| 20.06.2024 | 289,75 | 292,76 | 287,59 | 291,97 | 0,18% | 798.938,00 |
| 18.06.2024 | 284,43 | 291,78 | 283,14 | 291,45 | 2,70% | 899.063,00 |
| 17.06.2024 | 280,53 | 284,14 | 278,36 | 283,80 | 0,19% | 748.422,00 |
| 14.06.2024 | 281,31 | 284,17 | 281,31 | 283,25 | 0,23% | 617.217,00 |
| 13.06.2024 | 276,92 | 282,64 | 276,13 | 282,60 | 2,49% | 747.572,00 |
| 12.06.2024 | 278,00 | 281,92 | 275,64 | 275,74 | 0,40% | 722.968,00 |
| 11.06.2024 | 271,90 | 275,86 | 271,00 | 274,64 | 0,23% | 782.743,00 |
| 10.06.2024 | 273,05 | 275,45 | 270,25 | 274,02 | 0,07% | 1.006.414,00 |
| 07.06.2024 | 271,80 | 275,27 | 269,55 | 273,82 | -0,84% | 889.959,00 |
| 06.06.2024 | 275,70 | 277,36 | 273,60 | 276,14 | -0,36% | 617.409,00 |
| 05.06.2024 | 279,49 | 279,67 | 276,04 | 277,14 | -0,66% | 561.802,00 |
| 04.06.2024 | 274,33 | 281,81 | 274,00 | 278,97 | 1,67% | 607.200,00 |
| 03.06.2024 | 274,25 | 275,01 | 271,64 | 274,39 | 0,20% | 471.624,00 |
| 31.05.2024 | 270,49 | 274,17 | 267,53 | 273,83 | 2,08% | 1.223.058,00 |
| 30.05.2024 | 266,08 | 268,27 | 264,52 | 268,24 | 1,68% | 782.167,00 |
| 29.05.2024 | 267,26 | 267,98 | 263,34 | 263,80 | -2,47% | 865.675,00 |
| 28.05.2024 | 274,39 | 275,67 | 270,39 | 270,49 | -0,70% | 589.383,00 |