267,150€
-2,39%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 284,75 | 291,40 | 283,45 | 290,40 | 1,56% | 73,00 |
| 04.02.2025 | 287,00 | 288,30 | 282,85 | 285,95 | -0,42% | 58,00 |
| 03.02.2025 | 286,80 | 290,50 | 285,05 | 287,15 | -0,07% | 155,00 |
| 31.01.2025 | 287,40 | 291,40 | 285,90 | 287,35 | 0,35% | 21,00 |
| 30.01.2025 | 283,05 | 291,10 | 280,85 | 286,35 | 1,27% | 304,00 |
| 29.01.2025 | 285,00 | 287,60 | 280,75 | 282,75 | -0,81% | 26,00 |
| 28.01.2025 | 283,95 | 286,50 | 281,50 | 285,05 | 0,46% | 73,00 |
| 27.01.2025 | 277,65 | 286,60 | 275,90 | 283,75 | 1,98% | 164,00 |
| 24.01.2025 | 278,75 | 280,30 | 277,00 | 278,25 | -0,47% | 32,00 |
| 23.01.2025 | 279,30 | 280,90 | 276,90 | 279,55 | 0,02% | 120,00 |
| 22.01.2025 | 285,95 | 286,90 | 278,90 | 279,50 | -2,02% | 168,00 |
| 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 |