324,100€
1,06%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 320,95 | 325,20 | 319,60 | 323,95 | 1,01% | 102,00 |
| 21.11.2024 | 315,60 | 323,35 | 314,35 | 320,70 | 1,62% | - |
| 20.11.2024 | 316,65 | 318,90 | 312,70 | 315,60 | 0,11% | 49,00 |
| 19.11.2024 | 318,60 | 319,70 | 314,60 | 315,25 | -0,99% | 127,00 |
| 18.11.2024 | 319,60 | 319,60 | 315,30 | 318,40 | 0,09% | 40,00 |
| 15.11.2024 | 313,15 | 318,60 | 311,20 | 318,10 | 1,02% | 14,00 |
| 14.11.2024 | 317,05 | 319,35 | 313,10 | 314,90 | -0,69% | - |
| 13.11.2024 | 310,20 | 317,95 | 308,40 | 317,10 | 1,93% | 26,00 |
| 12.11.2024 | 316,50 | 317,85 | 310,75 | 311,10 | -1,57% | 4,00 |
| 11.11.2024 | 317,10 | 320,35 | 315,20 | 316,05 | -0,17% | 10,00 |
| 08.11.2024 | 309,10 | 318,95 | 307,60 | 316,60 | 2,54% | 773,00 |
| 07.11.2024 | 301,80 | 309,65 | 300,20 | 308,75 | 2,00% | 32,00 |
| 06.11.2024 | 322,95 | 327,65 | 295,50 | 302,70 | -2,92% | 158,00 |
| 05.11.2024 | 306,10 | 311,85 | 301,30 | 311,80 | 2,15% | 18,00 |
| 04.11.2024 | 295,60 | 305,25 | 295,20 | 305,25 | 2,35% | 64,00 |
| 01.11.2024 | 302,70 | 304,60 | 298,00 | 298,25 | -1,57% | 156,00 |
| 31.10.2024 | 308,10 | 311,75 | 301,90 | 303,00 | -2,05% | 38,00 |
| 30.10.2024 | 305,70 | 310,00 | 304,45 | 309,35 | 1,05% | 17,00 |
| 29.10.2024 | 311,20 | 312,00 | 306,00 | 306,15 | -1,56% | 58,00 |
| 28.10.2024 | 312,70 | 314,45 | 309,55 | 311,00 | -0,18% | 35,00 |
| 25.10.2024 | 312,55 | 313,70 | 309,90 | 311,55 | -0,26% | 18,00 |
| 24.10.2024 | 314,30 | 316,25 | 312,30 | 312,35 | -0,84% | 13,00 |
| 23.10.2024 | 309,10 | 317,65 | 307,60 | 315,00 | 1,48% | 29,00 |
| 22.10.2024 | 306,20 | 311,30 | 304,10 | 310,40 | 1,16% | 28,00 |
| 21.10.2024 | 318,05 | 319,40 | 306,15 | 306,85 | -3,60% | 48,00 |
| 18.10.2024 | 318,45 | 320,95 | 316,60 | 318,30 | -0,19% | 40,00 |
| 17.10.2024 | 319,95 | 322,25 | 317,40 | 318,90 | -0,37% | 9,00 |
| 16.10.2024 | 316,55 | 321,60 | 315,10 | 320,10 | 1,14% | 197,00 |
| 15.10.2024 | 315,85 | 321,45 | 313,75 | 316,50 | 0,33% | 110,00 |
| 14.10.2024 | 313,65 | 316,80 | 312,40 | 315,45 | 0,70% | 23,00 |
| 11.10.2024 | 311,20 | 315,10 | 311,20 | 313,25 | 0,10% | 28,00 |
| 10.10.2024 | 317,85 | 318,45 | 311,80 | 312,95 | -1,59% | 33,00 |
| 09.10.2024 | 316,70 | 318,40 | 315,05 | 318,00 | 0,28% | 44,00 |
| 08.10.2024 | 315,55 | 318,45 | 313,80 | 317,10 | 0,33% | 45,00 |
| 07.10.2024 | 314,70 | 316,25 | 311,10 | 316,05 | 0,37% | 80,00 |
| 04.10.2024 | 320,45 | 323,65 | 313,05 | 314,90 | -1,64% | 51,00 |
| 03.10.2024 | 321,60 | 322,30 | 318,10 | 320,15 | -0,50% | 61,00 |
| 02.10.2024 | 324,60 | 325,65 | 319,00 | 321,75 | -1,18% | 14,00 |
| 01.10.2024 | 326,40 | 331,55 | 324,80 | 325,60 | -0,34% | 54,00 |
| 30.09.2024 | 319,25 | 326,90 | 317,75 | 326,70 | 2,37% | 8,00 |
| 27.09.2024 | 319,65 | 320,80 | 317,75 | 319,15 | -0,08% | 152,00 |
| 26.09.2024 | 323,65 | 324,55 | 318,25 | 319,40 | -1,22% | 37,00 |
| 25.09.2024 | 322,30 | 325,85 | 321,90 | 323,35 | -0,23% | 39,00 |
| 24.09.2024 | 328,25 | 329,65 | 323,90 | 324,10 | -1,28% | 49,00 |
| 23.09.2024 | 324,55 | 329,25 | 324,20 | 328,30 | 1,58% | 8,00 |
| 20.09.2024 | 321,05 | 323,30 | 319,70 | 323,20 | 0,53% | 11,00 |
| 19.09.2024 | 326,15 | 328,40 | 318,10 | 321,50 | -1,06% | 267,00 |
| 18.09.2024 | 321,95 | 328,55 | 320,00 | 324,95 | 0,95% | 65,00 |
| 17.09.2024 | 326,05 | 328,20 | 320,90 | 321,90 | -1,32% | 49,00 |
| 16.09.2024 | 323,65 | 327,65 | 321,70 | 326,20 | 0,51% | 71,00 |
| 13.09.2024 | 321,20 | 324,55 | 319,80 | 324,55 | 0,09% | 39,00 |
| 12.09.2024 | 326,95 | 328,60 | 321,55 | 324,25 | -0,66% | 63,00 |
| 11.09.2024 | 323,70 | 326,40 | 319,40 | 326,40 | 0,17% | 9,00 |
| 10.09.2024 | 317,85 | 327,45 | 316,50 | 325,85 | 2,34% | 125,00 |
| 09.09.2024 | 312,90 | 319,80 | 311,15 | 318,40 | 2,07% | 69,00 |
| 06.09.2024 | 307,05 | 312,60 | 304,50 | 311,95 | 1,63% | 21,00 |
| 05.09.2024 | 310,30 | 313,65 | 306,85 | 306,95 | -1,14% | 33,00 |
| 04.09.2024 | 307,80 | 313,25 | 306,80 | 310,50 | 0,52% | 35,00 |
| 03.09.2024 | 309,95 | 312,50 | 307,80 | 308,90 | -0,35% | 46,00 |
| 02.09.2024 | 309,50 | 311,60 | 309,05 | 310,00 | -0,32% | 31,00 |
| 30.08.2024 | 308,80 | 311,50 | 306,85 | 311,00 | 0,81% | 1,00 |
| 29.08.2024 | 306,85 | 310,10 | 304,20 | 308,50 | 0,62% | 16,00 |
| 28.08.2024 | 306,50 | 308,40 | 303,00 | 306,60 | 0,03% | 72,00 |
| 27.08.2024 | 304,10 | 307,10 | 302,30 | 306,50 | 0,72% | 28,00 |
| 26.08.2024 | 304,80 | 307,65 | 303,35 | 304,30 | -0,21% | 117,00 |
| 23.08.2024 | 300,05 | 305,35 | 299,50 | 304,95 | 1,72% | 43,00 |
| 22.08.2024 | 293,85 | 300,40 | 293,65 | 299,80 | 1,96% | 30,00 |
| 21.08.2024 | 293,05 | 295,05 | 289,85 | 294,05 | 0,53% | 50,00 |
| 20.08.2024 | 291,70 | 293,45 | 290,65 | 292,50 | 0,38% | 16,00 |
| 19.08.2024 | 288,80 | 291,85 | 287,80 | 291,40 | 0,53% | 64,00 |
| 16.08.2024 | 288,90 | 290,50 | 287,10 | 289,85 | 0,22% | 1,00 |
| 15.08.2024 | 292,10 | 296,15 | 287,65 | 289,20 | -0,87% | 202,00 |
| 14.08.2024 | 288,10 | 292,85 | 286,30 | 291,75 | 1,35% | 18,00 |
| 13.08.2024 | 287,90 | 289,20 | 286,15 | 287,85 | 0,14% | 20,00 |
| 12.08.2024 | 290,40 | 291,10 | 284,80 | 287,45 | -1,15% | 4,00 |
| 09.08.2024 | 286,85 | 291,95 | 284,85 | 290,80 | 1,41% | 23,00 |
| 08.08.2024 | 283,25 | 287,15 | 281,20 | 286,75 | 1,08% | 19,00 |
| 07.08.2024 | 288,40 | 290,00 | 283,55 | 283,70 | -0,70% | 26,00 |
| 06.08.2024 | 280,05 | 288,40 | 276,70 | 285,70 | 2,95% | 5,00 |
| 05.08.2024 | 281,30 | 286,80 | 273,65 | 277,50 | -2,85% | 296,00 |
| 02.08.2024 | 276,25 | 286,20 | 272,20 | 285,65 | 2,79% | 46,00 |
| 01.08.2024 | 274,05 | 279,00 | 272,10 | 277,90 | 1,61% | 28,00 |
| 31.07.2024 | 274,75 | 279,90 | 267,85 | 273,50 | -2,79% | 88,00 |
| 30.07.2024 | 279,20 | 282,30 | 278,40 | 281,35 | 0,50% | 19,00 |
| 29.07.2024 | 278,05 | 280,35 | 275,00 | 279,95 | 1,23% | 60,00 |
| 26.07.2024 | 272,40 | 277,90 | 271,80 | 276,55 | 1,47% | 18,00 |
| 25.07.2024 | 273,10 | 278,00 | 270,60 | 272,55 | -0,07% | 64,00 |
| 24.07.2024 | 277,70 | 279,25 | 272,70 | 272,75 | -1,92% | 6,00 |
| 23.07.2024 | 279,25 | 281,70 | 277,80 | 278,10 | -0,61% | 23,00 |
| 22.07.2024 | 277,20 | 280,70 | 273,70 | 279,80 | 0,97% | 61,00 |
| 19.07.2024 | 279,05 | 281,35 | 276,80 | 277,10 | -0,59% | 280,00 |
| 18.07.2024 | 283,95 | 288,70 | 278,40 | 278,75 | -1,68% | 152,00 |
| 17.07.2024 | 280,15 | 283,55 | 276,90 | 283,50 | 1,07% | 51,00 |
| 16.07.2024 | 277,65 | 281,80 | 275,60 | 280,50 | 1,28% | 67,00 |
| 15.07.2024 | 278,40 | 279,90 | 273,85 | 276,95 | -0,25% | 29,00 |
| 12.07.2024 | 273,40 | 280,40 | 271,30 | 277,65 | 1,65% | 101,00 |
| 11.07.2024 | 265,20 | 274,45 | 263,50 | 273,15 | 2,88% | 46,00 |
| 10.07.2024 | 266,95 | 268,50 | 263,95 | 265,50 | -0,62% | 64,00 |
| 09.07.2024 | 268,60 | 270,00 | 263,15 | 267,15 | -0,37% | 25,00 |
| 08.07.2024 | 266,95 | 269,60 | 266,15 | 268,15 | 0,47% | 77,00 |