282,050€
-1,12%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 285,95 | 286,90 | 281,25 | 282,00 | -1,14% | 74,00 |
| 21.01.2025 | 286,95 | 290,30 | 285,20 | 285,25 | -0,21% | 4,00 |
| 20.01.2025 | 287,30 | 288,70 | 284,90 | 285,85 | -0,83% | 79,00 |
| 17.01.2025 | 289,70 | 291,80 | 288,05 | 288,25 | -0,29% | 57,00 |
| 16.01.2025 | 281,30 | 289,95 | 281,00 | 289,10 | 2,48% | 41,00 |
| 15.01.2025 | 281,85 | 288,60 | 280,30 | 282,10 | 0,20% | 68,00 |
| 14.01.2025 | 283,55 | 285,40 | 281,05 | 281,55 | -0,81% | 74,00 |
| 13.01.2025 | 282,40 | 284,40 | 281,00 | 283,85 | 0,71% | 22,00 |
| 10.01.2025 | 286,45 | 288,35 | 280,65 | 281,85 | -1,74% | 70,00 |
| 09.01.2025 | 286,45 | 288,10 | 285,10 | 286,85 | 0,17% | 34,00 |
| 08.01.2025 | 288,55 | 291,40 | 283,30 | 286,35 | -0,61% | 41,00 |
| 07.01.2025 | 284,30 | 288,90 | 283,45 | 288,10 | 1,14% | 63,00 |
| 06.01.2025 | 292,70 | 292,70 | 284,10 | 284,85 | -2,25% | 110,00 |
| 03.01.2025 | 289,10 | 292,20 | 287,20 | 291,40 | 0,83% | 42,00 |
| 02.01.2025 | 288,00 | 292,60 | 287,25 | 289,00 | 2,50% | 107,00 |
| 30.12.2024 | 286,40 | 286,60 | 281,65 | 281,95 | -1,42% | 89,00 |
| 27.12.2024 | 288,85 | 289,90 | 285,35 | 286,00 | -0,42% | 125,00 |
| 23.12.2024 | 285,90 | 287,60 | 283,40 | 287,20 | 0,77% | 48,00 |
| 20.12.2024 | 278,75 | 290,80 | 275,40 | 285,00 | 2,19% | 98,00 |
| 19.12.2024 | 289,20 | 290,90 | 278,60 | 278,90 | -3,54% | 133,00 |
| 18.12.2024 | 299,10 | 301,10 | 288,90 | 289,15 | -3,25% | 69,00 |
| 17.12.2024 | 298,00 | 302,75 | 296,85 | 298,85 | -0,35% | 143,00 |
| 16.12.2024 | 300,90 | 304,30 | 299,20 | 299,90 | -0,89% | 84,00 |
| 13.12.2024 | 303,75 | 305,65 | 301,80 | 302,60 | -1,37% | 89,00 |
| 12.12.2024 | 307,00 | 311,80 | 306,00 | 306,80 | -0,57% | 21,00 |
| 11.12.2024 | 311,60 | 313,50 | 307,50 | 308,55 | -0,74% | 58,00 |
| 10.12.2024 | 317,75 | 318,85 | 309,95 | 310,85 | -2,20% | 17,00 |
| 09.12.2024 | 316,50 | 318,75 | 315,10 | 317,85 | 0,47% | 75,00 |
| 06.12.2024 | 314,40 | 316,75 | 312,50 | 316,35 | 0,57% | 79,00 |
| 05.12.2024 | 318,25 | 318,25 | 313,40 | 314,55 | -1,10% | 9,00 |
| 04.12.2024 | 320,20 | 323,10 | 315,95 | 318,05 | -0,44% | 6,00 |
| 03.12.2024 | 327,75 | 327,85 | 319,25 | 319,45 | -2,49% | 49,00 |
| 02.12.2024 | 330,25 | 333,55 | 325,00 | 327,60 | -0,46% | 68,00 |
| 29.11.2024 | 333,15 | 335,10 | 329,00 | 329,10 | -1,41% | 17,00 |
| 28.11.2024 | 333,50 | 335,40 | 331,80 | 333,80 | 0,39% | 5,00 |
| 27.11.2024 | 334,15 | 337,85 | 331,30 | 332,50 | -0,51% | 3,00 |
| 26.11.2024 | 332,10 | 335,70 | 327,95 | 334,20 | 0,86% | 16,00 |
| 25.11.2024 | 323,65 | 335,60 | 322,45 | 331,35 | 2,28% | 83,00 |
| 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 |