327,000$
-0,10%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 330,77 | 330,77 | 325,16 | 327,00 | -0,10% | 953.151,00 |
| 05.08.2026 | 328,00 | 329,05 | 322,93 | 327,34 | 0,26% | 562.528,00 |
| 04.08.2026 | 325,00 | 327,30 | 320,53 | 326,49 | 0,18% | 849.690,00 |
| 03.08.2026 | 327,00 | 330,27 | 324,79 | 325,90 | 0,53% | 833.703,00 |
| 31.07.2026 | 319,22 | 326,26 | 313,55 | 324,17 | 2,12% | 1.379.255,00 |
| 30.07.2026 | 323,62 | 325,93 | 307,59 | 317,45 | -3,64% | 1.644.918,00 |
| 29.07.2026 | 331,00 | 335,55 | 328,51 | 329,44 | -0,31% | 1.625.348,00 |
| 28.07.2026 | 328,55 | 335,05 | 327,08 | 330,47 | 1,99% | 1.654.929,00 |
| 27.07.2026 | 321,92 | 329,72 | 321,57 | 324,02 | 0,48% | 1.113.241,00 |
| 24.07.2026 | 317,69 | 323,83 | 316,97 | 322,48 | 2,37% | 1.364.605,00 |
| 23.07.2026 | 309,06 | 316,98 | 309,06 | 315,01 | 1,06% | 1.661.062,00 |
| 22.07.2026 | 311,00 | 312,27 | 309,43 | 311,70 | 0,63% | 1.134.887,00 |
| 21.07.2026 | 315,00 | 315,58 | 307,56 | 309,75 | -1,83% | 3.674.532,00 |
| 20.07.2026 | 317,17 | 317,17 | 313,33 | 315,53 | -0,79% | 1.015.257,00 |
| 17.07.2026 | 324,14 | 328,92 | 317,42 | 318,04 | -1,99% | 1.071.626,00 |
| 16.07.2026 | 316,07 | 324,58 | 315,17 | 324,50 | 3,12% | 1.203.145,00 |
| 15.07.2026 | 319,06 | 322,83 | 313,69 | 314,68 | -1,33% | 981.658,00 |
| 14.07.2026 | 324,10 | 324,58 | 318,93 | 318,93 | -0,91% | 1.309.120,00 |
| 13.07.2026 | 319,99 | 324,95 | 319,72 | 321,86 | 0,41% | 999.176,00 |
| 10.07.2026 | 320,06 | 320,86 | 316,62 | 320,56 | 0,38% | 624.294,00 |
| 09.07.2026 | 321,42 | 323,53 | 318,70 | 319,35 | -0,44% | 670.753,00 |
| 08.07.2026 | 327,12 | 327,61 | 319,69 | 320,77 | -2,41% | 810.871,00 |
| 07.07.2026 | 325,35 | 330,81 | 324,90 | 328,69 | 1,45% | 606.293,00 |
| 06.07.2026 | 329,51 | 329,64 | 321,42 | 324,00 | -1,71% | 746.379,00 |
| 02.07.2026 | 324,54 | 329,74 | 323,44 | 329,64 | 2,04% | 963.457,00 |
| 01.07.2026 | 318,09 | 324,61 | 318,08 | 323,04 | 1,49% | 603.289,00 |
| 30.06.2026 | 320,88 | 321,08 | 316,29 | 318,31 | -1,89% | 844.365,00 |
| 29.06.2026 | 322,62 | 324,76 | 318,90 | 324,45 | 0,02% | 891.463,00 |
| 26.06.2026 | 322,63 | 327,48 | 321,00 | 324,39 | 1,14% | 1.161.054,00 |
| 25.06.2026 | 319,74 | 321,73 | 315,16 | 320,74 | 0,89% | 766.036,00 |
| 24.06.2026 | 323,95 | 323,95 | 313,60 | 317,92 | -1,05% | 1.780.940,00 |
| 23.06.2026 | 322,67 | 325,87 | 319,74 | 321,29 | 0,33% | 979.531,00 |
| 22.06.2026 | 317,46 | 323,00 | 317,27 | 320,22 | 0,66% | 917.762,00 |
| 18.06.2026 | 318,72 | 320,31 | 314,61 | 318,12 | 1,77% | 1.253.383,00 |
| 17.06.2026 | 318,42 | 320,20 | 311,23 | 312,58 | -2,37% | 785.331,00 |
| 16.06.2026 | 322,50 | 325,51 | 319,16 | 320,17 | -0,25% | 812.188,00 |
| 15.06.2026 | 322,80 | 326,53 | 319,74 | 320,98 | -1,52% | 1.198.587,00 |
| 12.06.2026 | 325,52 | 328,57 | 323,99 | 325,94 | 0,38% | 868.156,00 |
| 11.06.2026 | 325,10 | 327,67 | 321,87 | 324,71 | 0,26% | 1.113.988,00 |
| 10.06.2026 | 323,75 | 331,79 | 322,86 | 323,87 | 0,31% | 1.616.401,00 |
| 09.06.2026 | 312,00 | 324,56 | 311,70 | 322,86 | 3,79% | 1.288.449,00 |
| 08.06.2026 | 310,29 | 311,92 | 308,00 | 311,08 | 0,45% | 682.492,00 |
| 05.06.2026 | 305,44 | 312,46 | 303,64 | 309,68 | 0,98% | 836.305,00 |
| 04.06.2026 | 306,75 | 308,16 | 302,94 | 306,66 | 1,55% | 776.718,00 |
| 03.06.2026 | 298,93 | 305,05 | 298,38 | 301,97 | 0,95% | 797.543,00 |
| 02.06.2026 | 295,62 | 299,84 | 294,89 | 299,14 | 1,13% | 655.603,00 |
| 01.06.2026 | 299,09 | 301,24 | 295,67 | 295,80 | -2,60% | 727.904,00 |
| 29.05.2026 | 307,13 | 308,25 | 303,69 | 303,69 | -1,80% | 1.478.871,00 |
| 28.05.2026 | 305,67 | 311,83 | 302,53 | 309,25 | 0,80% | 768.002,00 |
| 27.05.2026 | 305,93 | 309,89 | 304,58 | 306,79 | 0,76% | 688.180,00 |
| 26.05.2026 | 305,82 | 307,44 | 303,32 | 304,47 | -0,26% | 826.105,00 |
| 22.05.2026 | 306,79 | 308,62 | 303,19 | 305,25 | 0,09% | 675.521,00 |
| 21.05.2026 | 300,41 | 305,03 | 296,98 | 304,99 | 0,70% | 605.203,00 |
| 20.05.2026 | 302,02 | 306,89 | 300,78 | 302,87 | 1,82% | 883.499,00 |
| 19.05.2026 | 294,44 | 298,02 | 289,21 | 297,47 | 0,45% | 1.017.545,00 |
| 18.05.2026 | 292,73 | 297,17 | 292,73 | 296,15 | 1,26% | 648.140,00 |
| 15.05.2026 | 300,63 | 301,15 | 291,62 | 292,47 | -3,48% | 762.297,00 |
| 14.05.2026 | 305,61 | 306,23 | 302,84 | 303,03 | -0,22% | 597.049,00 |
| 13.05.2026 | 310,39 | 310,39 | 302,78 | 303,70 | -2,44% | 929.231,00 |
| 12.05.2026 | 311,90 | 312,34 | 307,00 | 311,28 | -0,09% | 1.664.658,00 |
| 11.05.2026 | 311,75 | 312,41 | 309,13 | 311,55 | 0,16% | 748.195,00 |
| 08.05.2026 | 308,86 | 313,12 | 308,21 | 311,04 | 0,55% | 736.170,00 |
| 07.05.2026 | 308,80 | 309,79 | 304,74 | 309,33 | 0,11% | 688.640,00 |
| 06.05.2026 | 303,30 | 311,91 | 301,95 | 308,98 | 3,40% | 950.776,00 |
| 05.05.2026 | 295,94 | 300,14 | 294,65 | 298,82 | 1,17% | 474.666,00 |
| 04.05.2026 | 299,51 | 302,20 | 294,75 | 295,36 | -2,05% | 580.559,00 |
| 01.05.2026 | 302,85 | 302,85 | 299,11 | 301,55 | -0,30% | 561.884,00 |
| 30.04.2026 | 295,01 | 303,28 | 294,00 | 302,45 | 2,84% | 1.220.692,00 |
| 29.04.2026 | 295,60 | 297,85 | 291,86 | 294,09 | -1,03% | 1.356.887,00 |
| 28.04.2026 | 310,41 | 311,24 | 295,68 | 297,14 | -2,73% | 1.648.749,00 |
| 27.04.2026 | 307,97 | 310,44 | 304,30 | 305,48 | -0,91% | 1.539.379,00 |
| 24.04.2026 | 310,62 | 311,65 | 307,25 | 308,29 | -0,81% | 1.010.884,00 |
| 23.04.2026 | 306,00 | 311,14 | 306,00 | 310,82 | 1,97% | 729.180,00 |
| 22.04.2026 | 310,53 | 310,85 | 301,94 | 304,81 | -1,14% | 1.118.869,00 |
| 21.04.2026 | 311,79 | 313,51 | 307,36 | 308,33 | -1,23% | 866.359,00 |
| 20.04.2026 | 309,68 | 312,24 | 306,72 | 312,17 | 0,95% | 705.180,00 |
| 17.04.2026 | 302,36 | 310,68 | 302,36 | 309,22 | 2,48% | 987.515,00 |
| 16.04.2026 | 300,73 | 303,33 | 299,45 | 301,74 | 0,64% | 836.831,00 |
| 15.04.2026 | 302,46 | 302,89 | 295,24 | 299,83 | -1,37% | 1.439.124,00 |
| 14.04.2026 | 295,71 | 304,95 | 295,71 | 304,00 | 2,62% | 1.552.889,00 |
| 13.04.2026 | 293,22 | 296,77 | 290,79 | 296,23 | 0,42% | 1.116.264,00 |
| 10.04.2026 | 293,30 | 296,80 | 291,93 | 295,00 | 0,59% | 1.097.709,00 |
| 09.04.2026 | 287,37 | 294,59 | 287,37 | 293,27 | 1,13% | 973.481,00 |
| 08.04.2026 | 283,25 | 290,22 | 283,25 | 290,00 | 3,85% | 1.125.429,00 |
| 07.04.2026 | 279,87 | 282,23 | 278,59 | 279,24 | -0,59% | 957.833,00 |
| 06.04.2026 | 279,66 | 282,09 | 278,99 | 280,89 | 0,19% | 638.735,00 |
| 02.04.2026 | 275,12 | 281,28 | 274,00 | 280,35 | 1,49% | 854.972,00 |
| 01.04.2026 | 270,35 | 276,82 | 269,57 | 276,24 | 1,98% | 929.994,00 |
| 31.03.2026 | 268,95 | 272,00 | 264,90 | 270,88 | 2,17% | 1.505.507,00 |
| 30.03.2026 | 269,05 | 270,95 | 263,98 | 265,13 | -0,33% | 1.044.755,00 |
| 27.03.2026 | 267,60 | 270,25 | 264,45 | 266,01 | -0,75% | 1.077.874,00 |
| 26.03.2026 | 266,46 | 272,32 | 266,46 | 268,01 | 0,14% | 1.386.418,00 |
| 25.03.2026 | 270,33 | 270,58 | 262,99 | 267,63 | -0,12% | 930.316,00 |
| 24.03.2026 | 269,08 | 270,76 | 265,93 | 267,94 | -1,25% | 1.227.570,00 |
| 23.03.2026 | 268,50 | 275,63 | 266,37 | 271,32 | 2,08% | 1.420.496,00 |
| 20.03.2026 | 277,02 | 278,80 | 264,55 | 265,78 | -4,16% | 2.016.484,00 |
| 19.03.2026 | 275,99 | 278,45 | 275,25 | 277,33 | -0,09% | 948.691,00 |
| 18.03.2026 | 285,74 | 285,96 | 277,19 | 277,59 | -2,98% | 1.194.795,00 |
| 17.03.2026 | 293,11 | 295,56 | 285,64 | 286,13 | -1,27% | 2.265.505,00 |
| 16.03.2026 | 291,33 | 295,80 | 281,21 | 289,80 | -2,66% | 4.033.621,00 |