249,100€
0,57%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 248,80 | 249,60 | 243,30 | 249,40 | 0,69% | 129,00 |
| 27.06.2025 | 247,35 | 251,10 | 245,90 | 247,70 | 0,39% | 49,00 |
| 26.06.2025 | 248,10 | 249,30 | 243,75 | 246,75 | -0,66% | 39,00 |
| 25.06.2025 | 254,65 | 255,15 | 248,00 | 248,40 | -2,51% | 27,00 |
| 24.06.2025 | 255,65 | 256,60 | 251,45 | 254,80 | -0,04% | 8,00 |
| 23.06.2025 | 251,50 | 256,35 | 251,30 | 254,90 | 1,15% | 72,00 |
| 20.06.2025 | 251,70 | 254,60 | 250,20 | 252,00 | 0,50% | 28,00 |
| 19.06.2025 | 253,10 | 253,25 | 250,70 | 250,75 | -1,05% | 29,00 |
| 18.06.2025 | 255,45 | 256,70 | 252,65 | 253,40 | -0,86% | 5,00 |
| 17.06.2025 | 253,85 | 257,10 | 252,80 | 255,60 | 0,24% | 3,00 |
| 16.06.2025 | 256,00 | 258,20 | 253,30 | 255,00 | -0,12% | 69,00 |
| 13.06.2025 | 253,85 | 257,80 | 253,30 | 255,30 | -0,23% | 172,00 |
| 12.06.2025 | 258,75 | 259,50 | 255,10 | 255,90 | -2,12% | 117,00 |
| 11.06.2025 | 265,55 | 266,95 | 260,60 | 261,45 | -1,73% | 372,00 |
| 10.06.2025 | 264,65 | 266,70 | 263,35 | 266,05 | 0,43% | 74,00 |
| 09.06.2025 | 264,90 | 268,00 | 264,25 | 264,90 | -0,47% | 18,00 |
| 06.06.2025 | 263,65 | 267,15 | 262,50 | 266,15 | 1,35% | 15,00 |
| 05.06.2025 | 265,70 | 267,10 | 261,65 | 262,60 | -1,26% | 38,00 |
| 04.06.2025 | 266,90 | 267,50 | 263,00 | 265,95 | -0,37% | 61,00 |
| 03.06.2025 | 270,45 | 274,15 | 265,20 | 266,95 | -1,29% | 171,00 |
| 02.06.2025 | 269,90 | 270,90 | 265,15 | 270,45 | -0,22% | 25,00 |
| 30.05.2025 | 270,20 | 271,90 | 267,90 | 271,05 | 1,14% | - |
| 29.05.2025 | 269,65 | 271,55 | 265,45 | 268,00 | 0,26% | 11,00 |
| 28.05.2025 | 265,00 | 267,80 | 262,90 | 267,30 | 0,87% | 29,00 |
| 27.05.2025 | 263,20 | 266,10 | 261,00 | 265,00 | 0,55% | 27,00 |
| 26.05.2025 | 262,05 | 264,60 | 261,95 | 263,55 | 0,98% | 28,00 |
| 23.05.2025 | 261,05 | 262,70 | 257,85 | 261,00 | -0,51% | 91,00 |
| 22.05.2025 | 261,25 | 263,65 | 259,10 | 262,35 | 0,29% | 6,00 |
| 21.05.2025 | 270,60 | 270,90 | 260,65 | 261,60 | -4,09% | 67,00 |
| 20.05.2025 | 274,50 | 276,30 | 272,30 | 272,75 | -0,84% | 3,00 |
| 19.05.2025 | 274,05 | 275,75 | 271,40 | 275,05 | -0,79% | 222,00 |
| 16.05.2025 | 271,85 | 277,30 | 271,50 | 277,25 | 1,71% | 59,00 |
| 15.05.2025 | 265,50 | 273,00 | 264,05 | 272,60 | 2,10% | 20,00 |
| 14.05.2025 | 270,10 | 270,50 | 265,00 | 267,00 | -1,17% | 20,00 |
| 13.05.2025 | 274,00 | 275,60 | 268,55 | 270,15 | -1,80% | 4,00 |
| 12.05.2025 | 273,85 | 281,60 | 268,75 | 275,10 | 1,87% | 280,00 |
| 09.05.2025 | 267,75 | 271,40 | 266,35 | 270,05 | 0,88% | 15,00 |
| 08.05.2025 | 266,80 | 269,90 | 263,30 | 267,70 | 0,96% | 18,00 |
| 07.05.2025 | 263,45 | 266,50 | 262,35 | 265,15 | 1,20% | 13,00 |
| 06.05.2025 | 264,65 | 265,30 | 260,70 | 262,00 | -1,39% | 2,00 |
| 05.05.2025 | 263,25 | 267,30 | 261,70 | 265,70 | 0,13% | 97,00 |
| 02.05.2025 | 264,85 | 268,80 | 262,95 | 265,35 | 0,13% | 139,00 |
| 30.04.2025 | 257,00 | 265,60 | 255,55 | 265,00 | 2,83% | 1,00 |
| 29.04.2025 | 256,70 | 258,90 | 253,55 | 257,70 | 0,68% | 49,00 |
| 28.04.2025 | 254,55 | 257,75 | 254,05 | 255,95 | 0,10% | 8,00 |
| 25.04.2025 | 259,40 | 260,05 | 253,15 | 255,70 | -0,91% | 27,00 |
| 24.04.2025 | 259,20 | 261,60 | 256,60 | 258,05 | -1,24% | 113,00 |
| 23.04.2025 | 263,95 | 266,35 | 257,85 | 261,30 | 0,64% | 240,00 |
| 22.04.2025 | 248,80 | 260,65 | 248,80 | 259,65 | -0,19% | 142,00 |
| 17.04.2025 | 256,50 | 263,00 | 251,10 | 260,15 | 2,42% | 24,00 |
| 16.04.2025 | 251,95 | 257,45 | 250,70 | 254,00 | -0,78% | - |
| 15.04.2025 | 253,90 | 258,25 | 253,40 | 256,00 | 0,69% | 44,00 |
| 14.04.2025 | 246,70 | 254,90 | 246,20 | 254,25 | 2,94% | 128,00 |
| 11.04.2025 | 248,75 | 249,80 | 239,80 | 247,00 | -0,62% | 15,00 |
| 10.04.2025 | 257,10 | 258,60 | 241,60 | 248,55 | -3,72% | 107,00 |
| 09.04.2025 | 236,20 | 259,00 | 232,30 | 258,15 | 6,43% | 91,00 |
| 08.04.2025 | 255,50 | 260,30 | 241,00 | 242,55 | -3,98% | 85,00 |
| 07.04.2025 | 250,65 | 260,15 | 244,80 | 252,60 | -2,64% | 262,00 |
| 04.04.2025 | 265,15 | 272,25 | 257,95 | 259,45 | -2,90% | 458,00 |
| 03.04.2025 | 265,80 | 272,45 | 262,55 | 267,20 | -2,37% | 141,00 |
| 02.04.2025 | 276,50 | 277,70 | 269,65 | 273,70 | -1,12% | 83,00 |
| 01.04.2025 | 275,90 | 279,20 | 273,15 | 276,80 | -0,02% | 40,00 |
| 31.03.2025 | 271,60 | 279,40 | 270,25 | 276,85 | 1,80% | 38,00 |
| 28.03.2025 | 270,15 | 272,50 | 268,40 | 271,95 | 0,44% | 147,00 |
| 27.03.2025 | 270,95 | 274,50 | 270,05 | 270,75 | -0,13% | 35,00 |
| 26.03.2025 | 267,40 | 272,15 | 266,70 | 271,10 | 1,36% | 20,00 |
| 25.03.2025 | 272,95 | 275,40 | 265,45 | 267,45 | -2,12% | 135,00 |
| 24.03.2025 | 270,50 | 274,35 | 269,80 | 273,25 | 1,60% | 158,00 |
| 21.03.2025 | 273,55 | 274,30 | 268,85 | 268,95 | -1,48% | 111,00 |
| 20.03.2025 | 271,85 | 275,45 | 271,15 | 273,00 | 0,66% | 279,00 |
| 19.03.2025 | 273,40 | 274,90 | 269,20 | 271,20 | -0,50% | - |
| 18.03.2025 | 274,70 | 276,55 | 271,50 | 272,55 | -0,89% | 60,00 |
| 17.03.2025 | 273,00 | 277,70 | 271,70 | 275,00 | 0,35% | 76,00 |
| 14.03.2025 | 271,15 | 274,05 | 268,55 | 274,05 | 1,50% | 20,00 |
| 13.03.2025 | 276,15 | 280,20 | 269,30 | 270,00 | -3,12% | 226,00 |
| 12.03.2025 | 282,90 | 286,00 | 276,50 | 278,70 | -1,22% | 157,00 |
| 11.03.2025 | 289,30 | 289,45 | 279,70 | 282,15 | -2,52% | 88,00 |
| 10.03.2025 | 288,70 | 297,50 | 286,10 | 289,45 | -0,02% | 431,00 |
| 07.03.2025 | 285,10 | 291,00 | 282,60 | 289,50 | 1,21% | 17,00 |
| 06.03.2025 | 288,20 | 288,30 | 279,75 | 286,05 | -0,94% | 84,00 |
| 05.03.2025 | 289,45 | 289,50 | 281,00 | 288,75 | 0,14% | 175,00 |
| 04.03.2025 | 297,15 | 302,85 | 287,60 | 288,35 | -2,75% | 525,00 |
| 03.03.2025 | 292,10 | 297,65 | 288,35 | 296,50 | 1,44% | 59,00 |
| 28.02.2025 | 294,10 | 296,20 | 288,20 | 292,30 | -0,44% | 371,00 |
| 27.02.2025 | 291,10 | 296,90 | 290,50 | 293,60 | 1,15% | 22,00 |
| 26.02.2025 | 294,75 | 296,40 | 287,30 | 290,25 | -1,11% | 31,00 |
| 25.02.2025 | 288,25 | 297,75 | 285,10 | 293,50 | 1,59% | 94,00 |
| 24.02.2025 | 291,00 | 293,80 | 287,50 | 288,90 | -0,69% | 141,00 |
| 21.02.2025 | 289,80 | 291,50 | 287,00 | 290,90 | 0,61% | 98,00 |
| 20.02.2025 | 284,75 | 290,00 | 283,25 | 289,15 | 1,44% | 18,00 |
| 19.02.2025 | 284,20 | 286,10 | 283,00 | 285,05 | 0,33% | 31,00 |
| 18.02.2025 | 286,80 | 287,40 | 283,15 | 284,10 | -0,75% | 78,00 |
| 17.02.2025 | 282,40 | 286,40 | 281,45 | 286,25 | 0,90% | 277,00 |
| 14.02.2025 | 288,90 | 289,75 | 283,70 | 283,70 | -1,53% | 107,00 |
| 13.02.2025 | 288,85 | 290,70 | 286,20 | 288,10 | -0,21% | 6,00 |
| 12.02.2025 | 294,70 | 295,40 | 288,00 | 288,70 | -1,90% | 13,00 |
| 11.02.2025 | 293,90 | 294,90 | 292,30 | 294,30 | -0,02% | 32,00 |
| 10.02.2025 | 293,90 | 295,40 | 291,50 | 294,35 | 0,55% | 32,00 |
| 07.02.2025 | 291,75 | 293,90 | 290,30 | 292,75 | 0,50% | 21,00 |
| 06.02.2025 | 291,25 | 293,70 | 290,00 | 291,30 | 0,31% | 149,00 |