277,550€
0,23%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 276,75 | 278,05 | 273,15 | 275,20 | -0,61% | 6,00 |
| 23.10.2026 | 274,95 | 277,20 | 272,00 | 276,90 | 0,78% | 49,00 |
| 22.10.2026 | 264,10 | 275,20 | 263,45 | 274,75 | 3,60% | 1,00 |
| 21.10.2026 | 269,10 | 270,00 | 264,65 | 265,20 | -1,50% | 5,00 |
| 20.10.2026 | 263,60 | 269,45 | 262,30 | 269,25 | 1,97% | 14,00 |
| 19.10.2026 | 266,95 | 267,15 | 262,95 | 264,05 | -0,41% | 3,00 |
| 16.10.2026 | 263,50 | 268,25 | 261,60 | 265,15 | 0,59% | 27,00 |
| 15.10.2026 | 257,50 | 265,25 | 256,90 | 263,60 | 1,68% | - |
| 14.10.2026 | 257,75 | 260,55 | 257,20 | 259,25 | 0,14% | 6,00 |
| 13.10.2026 | 259,30 | 260,75 | 255,95 | 258,90 | 0,14% | 2,00 |
| 12.10.2026 | 258,95 | 261,60 | 257,60 | 258,55 | -0,23% | 15,00 |
| 09.10.2026 | 254,55 | 259,75 | 254,30 | 259,15 | 1,67% | 43,00 |
| 08.10.2026 | 251,25 | 255,10 | 250,00 | 254,90 | 0,55% | 59,00 |
| 07.10.2026 | 254,15 | 255,50 | 252,65 | 253,50 | 0,06% | 51,00 |
| 06.10.2026 | 251,40 | 255,40 | 251,00 | 253,35 | 0,84% | 16,00 |
| 05.10.2026 | 252,35 | 254,00 | 250,05 | 251,25 | -0,65% | 137,00 |
| 02.10.2026 | 252,55 | 256,35 | 251,00 | 252,90 | -0,14% | 92,00 |
| 01.10.2026 | 248,50 | 254,35 | 246,70 | 253,25 | 1,44% | 212,00 |
| 30.09.2026 | 252,60 | 252,90 | 249,00 | 249,65 | -1,09% | 60,00 |
| 29.09.2026 | 250,40 | 252,70 | 249,30 | 252,40 | 1,00% | 48,00 |
| 28.09.2026 | 252,15 | 254,25 | 248,85 | 249,90 | -1,24% | 64,00 |
| 25.09.2026 | 250,95 | 253,05 | 248,55 | 253,05 | 1,04% | 20,00 |
| 24.09.2026 | 251,30 | 253,70 | 249,90 | 250,45 | -0,91% | 51,00 |
| 23.09.2026 | 253,75 | 255,00 | 251,30 | 252,75 | -0,04% | 14,00 |
| 22.09.2026 | 258,70 | 260,75 | 252,85 | 252,85 | -2,37% | - |
| 21.09.2026 | 259,25 | 260,80 | 257,05 | 259,00 | 0,17% | 39,00 |
| 18.09.2026 | 262,50 | 263,30 | 257,95 | 258,55 | -0,86% | 1,00 |
| 17.09.2026 | 258,60 | 260,90 | 257,00 | 260,80 | 0,50% | 30,00 |
| 16.09.2026 | 257,40 | 259,90 | 256,10 | 259,50 | 0,87% | 8,00 |
| 15.09.2026 | 252,75 | 258,40 | 251,40 | 257,25 | 0,49% | 15,00 |
| 14.09.2026 | 256,35 | 261,25 | 255,50 | 256,00 | 0,16% | 51,00 |
| 11.09.2026 | 254,75 | 256,70 | 252,55 | 255,60 | 1,13% | 152,00 |
| 10.09.2026 | 254,15 | 254,65 | 252,50 | 252,75 | -0,14% | 11,00 |
| 09.09.2026 | 259,45 | 259,60 | 253,05 | 253,10 | -2,60% | 75,00 |
| 08.09.2026 | 257,70 | 261,30 | 257,30 | 259,85 | 0,70% | - |
| 07.09.2026 | 258,95 | 260,10 | 257,75 | 258,05 | -1,05% | 15,00 |
| 04.09.2026 | 262,85 | 263,80 | 260,30 | 260,80 | -0,48% | - |
| 03.09.2026 | 260,25 | 262,15 | 258,05 | 262,05 | 0,79% | 54,00 |
| 02.09.2026 | 261,40 | 262,35 | 255,95 | 260,00 | 0,00% | 15,00 |
| 01.09.2026 | 264,85 | 266,10 | 259,70 | 260,00 | -1,48% | 40,00 |
| 31.08.2026 | 269,85 | 270,30 | 263,05 | 263,90 | -2,55% | 27,00 |
| 28.08.2026 | 267,25 | 271,25 | 266,40 | 270,80 | 0,84% | 13,00 |
| 27.08.2026 | 272,75 | 272,90 | 268,25 | 268,55 | -1,77% | 57,00 |
| 26.08.2026 | 276,60 | 278,20 | 273,00 | 273,40 | -0,56% | 5,00 |
| 25.08.2026 | 278,95 | 280,25 | 274,45 | 274,95 | -1,17% | 29,00 |
| 24.08.2026 | 276,00 | 278,70 | 274,15 | 278,20 | 0,69% | 33,00 |
| 21.08.2026 | 276,20 | 278,00 | 275,10 | 276,30 | -0,04% | 36,00 |
| 20.08.2026 | 278,40 | 278,95 | 275,45 | 276,40 | -0,75% | 6,00 |
| 19.08.2026 | 278,50 | 282,60 | 277,10 | 278,50 | -1,33% | 20,00 |
| 18.08.2026 | 279,65 | 283,25 | 278,60 | 282,25 | 0,98% | 22,00 |
| 17.08.2026 | 281,25 | 281,90 | 277,60 | 279,50 | -0,82% | 8,00 |
| 14.08.2026 | 284,95 | 285,00 | 281,25 | 281,80 | -1,23% | 13,00 |
| 13.08.2026 | 280,95 | 285,60 | 280,25 | 285,30 | 0,90% | 5,00 |
| 12.08.2026 | 281,70 | 282,85 | 278,60 | 282,75 | 0,46% | - |
| 11.08.2026 | 282,15 | 283,50 | 279,10 | 281,45 | 0,04% | 20,00 |
| 10.08.2026 | 284,30 | 285,60 | 277,10 | 281,35 | -0,58% | 17,00 |
| 07.08.2026 | 283,30 | 285,90 | 280,45 | 283,00 | -0,14% | 109,00 |
| 06.08.2026 | 284,15 | 285,45 | 281,85 | 283,40 | 0,59% | 24,00 |
| 05.08.2026 | 284,05 | 285,10 | 279,85 | 281,75 | -0,48% | 62,00 |
| 04.08.2026 | 284,40 | 287,00 | 278,45 | 283,10 | 0,07% | 18,00 |
| 03.08.2026 | 282,65 | 286,60 | 281,90 | 282,90 | 0,62% | 26,00 |
| 31.07.2026 | 277,20 | 282,85 | 273,20 | 281,15 | 1,94% | 10,00 |
| 30.07.2026 | 287,80 | 291,20 | 267,00 | 275,80 | -4,34% | 24,00 |
| 29.07.2026 | 289,50 | 294,40 | 287,60 | 288,30 | -0,79% | 8,00 |
| 28.07.2026 | 285,05 | 294,40 | 284,80 | 290,60 | 1,93% | 124,00 |
| 27.07.2026 | 285,00 | 289,85 | 282,35 | 285,10 | 0,16% | 6,00 |
| 24.07.2026 | 276,85 | 284,80 | 276,60 | 284,65 | 2,69% | 3,00 |
| 23.07.2026 | 272,20 | 278,45 | 270,40 | 277,20 | 1,48% | 49,00 |
| 22.07.2026 | 271,70 | 273,75 | 270,90 | 273,15 | 0,89% | 2,00 |
| 21.07.2026 | 277,35 | 278,10 | 269,95 | 270,75 | -1,88% | - |
| 20.07.2026 | 277,60 | 280,30 | 274,55 | 275,95 | -0,99% | 37,00 |
| 17.07.2026 | 281,60 | 287,80 | 277,65 | 278,70 | -0,82% | 6,00 |
| 16.07.2026 | 274,55 | 282,45 | 273,95 | 281,00 | 2,05% | 3,00 |
| 15.07.2026 | 279,15 | 282,20 | 275,20 | 275,35 | -1,57% | 46,00 |
| 14.07.2026 | 282,30 | 283,35 | 279,75 | 279,75 | -0,64% | 9,00 |
| 13.07.2026 | 280,05 | 284,70 | 279,30 | 281,55 | 1,15% | 12,00 |
| 10.07.2026 | 276,95 | 280,65 | 276,25 | 278,35 | -0,59% | 70,00 |
| 09.07.2026 | 281,40 | 282,60 | 279,35 | 280,00 | -0,37% | 6,00 |
| 08.07.2026 | 287,50 | 287,50 | 279,70 | 281,05 | -2,46% | 5,00 |
| 07.07.2026 | 283,50 | 289,30 | 283,35 | 288,15 | 2,20% | 34,00 |
| 06.07.2026 | 288,55 | 290,30 | 281,05 | 281,95 | -1,91% | 237,00 |
| 03.07.2026 | 288,50 | 288,70 | 286,50 | 287,45 | 0,31% | 7,00 |
| 02.07.2026 | 283,75 | 287,05 | 281,80 | 286,55 | 0,70% | 6,00 |
| 01.07.2026 | 278,15 | 285,25 | 277,85 | 284,55 | 2,15% | 109,00 |
| 30.06.2026 | 285,15 | 285,40 | 277,00 | 278,55 | -0,62% | 55,00 |
| 29.06.2026 | 286,10 | 286,15 | 278,20 | 280,30 | -1,42% | 130,00 |
| 26.06.2026 | 281,10 | 287,05 | 279,35 | 284,35 | 2,14% | - |
| 25.06.2026 | 279,60 | 282,35 | 277,00 | 278,40 | -1,07% | 25,00 |
| 24.06.2026 | 282,45 | 284,80 | 276,15 | 281,40 | -0,72% | 31,00 |
| 23.06.2026 | 288,00 | 288,00 | 277,30 | 283,45 | 1,23% | 97,00 |
| 22.06.2026 | 277,30 | 282,55 | 277,20 | 280,00 | 1,21% | 68,00 |
| 19.06.2026 | 277,60 | 279,10 | 275,50 | 276,65 | 0,11% | 18,00 |
| 18.06.2026 | 272,70 | 279,35 | 271,60 | 276,35 | 1,08% | 10,00 |
| 17.06.2026 | 275,80 | 276,20 | 272,35 | 273,40 | -0,83% | - |
| 16.06.2026 | 277,15 | 280,45 | 274,80 | 275,70 | -0,40% | 65,00 |
| 15.06.2026 | 280,85 | 282,30 | 275,60 | 276,80 | -1,46% | 92,00 |
| 12.06.2026 | 281,05 | 283,85 | 279,95 | 280,90 | -0,04% | 68,00 |
| 11.06.2026 | 281,35 | 284,20 | 279,80 | 281,00 | -0,02% | 47,00 |
| 10.06.2026 | 279,35 | 287,05 | 276,55 | 281,05 | 0,88% | 49,00 |
| 09.06.2026 | 269,90 | 279,10 | 268,30 | 278,60 | 3,36% | 20,00 |