270,600€
0,76%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 267,55 | 270,20 | 266,90 | 269,55 | 0,04% | 15,00 |
| 05.06.2026 | 263,90 | 271,10 | 262,40 | 269,45 | 2,26% | 162,00 |
| 04.06.2026 | 260,25 | 264,75 | 259,60 | 263,50 | 0,84% | 9,00 |
| 03.06.2026 | 257,15 | 262,75 | 256,45 | 261,30 | 1,91% | 36,00 |
| 02.06.2026 | 253,25 | 257,30 | 252,60 | 256,40 | 0,37% | 24,00 |
| 01.06.2026 | 261,10 | 262,35 | 254,65 | 255,45 | -2,85% | 32,00 |
| 29.05.2026 | 265,90 | 266,40 | 260,55 | 262,95 | -1,11% | 15,00 |
| 28.05.2026 | 264,50 | 267,30 | 260,55 | 265,90 | 0,89% | 15,00 |
| 27.05.2026 | 262,00 | 266,20 | 261,35 | 263,55 | 0,27% | - |
| 26.05.2026 | 264,00 | 264,30 | 261,35 | 262,85 | -0,70% | 21,00 |
| 25.05.2026 | 264,30 | 265,70 | 264,10 | 264,70 | 0,88% | 8,00 |
| 22.05.2026 | 263,15 | 265,45 | 261,35 | 262,40 | 0,73% | 18,00 |
| 21.05.2026 | 260,25 | 261,45 | 256,20 | 260,50 | 0,04% | 14,00 |
| 20.05.2026 | 256,40 | 264,60 | 256,35 | 260,40 | 1,72% | 10,00 |
| 19.05.2026 | 253,90 | 256,65 | 250,00 | 256,00 | 0,99% | 5,00 |
| 18.05.2026 | 249,75 | 254,90 | 248,95 | 253,50 | 0,56% | 70,00 |
| 15.05.2026 | 259,55 | 260,20 | 251,30 | 252,10 | -3,19% | 9,00 |
| 14.05.2026 | 260,05 | 262,30 | 259,30 | 260,40 | 0,54% | - |
| 13.05.2026 | 264,90 | 265,90 | 258,60 | 259,00 | -2,25% | 30,00 |
| 12.05.2026 | 264,70 | 265,45 | 262,10 | 264,95 | -0,08% | - |
| 11.05.2026 | 262,60 | 265,30 | 261,80 | 265,15 | 0,47% | 14,00 |
| 08.05.2026 | 263,80 | 265,75 | 261,75 | 263,90 | 1,58% | 13,00 |
| 07.05.2026 | 263,40 | 264,50 | 258,95 | 259,80 | -1,65% | 53,00 |
| 06.05.2026 | 255,25 | 265,40 | 253,80 | 264,15 | 3,43% | 2,00 |
| 05.05.2026 | 253,35 | 256,60 | 251,60 | 255,40 | 1,11% | 13,00 |
| 04.05.2026 | 257,30 | 258,50 | 252,20 | 252,60 | -1,83% | 19,00 |
| 30.04.2026 | 250,55 | 257,75 | 250,15 | 257,30 | 2,29% | 8,00 |
| 29.04.2026 | 254,55 | 254,85 | 249,70 | 251,55 | -0,49% | - |
| 28.04.2026 | 261,45 | 264,65 | 252,55 | 252,80 | -2,79% | 6,00 |
| 27.04.2026 | 262,35 | 264,10 | 259,55 | 260,05 | -1,35% | 28,00 |
| 24.04.2026 | 265,90 | 266,00 | 262,50 | 263,60 | -0,47% | 36,00 |
| 23.04.2026 | 258,90 | 264,85 | 258,65 | 264,85 | 2,30% | 7,00 |
| 22.04.2026 | 263,65 | 264,90 | 257,90 | 258,90 | -2,01% | 66,00 |
| 21.04.2026 | 265,55 | 267,60 | 261,90 | 264,20 | 0,08% | 47,00 |
| 20.04.2026 | 261,30 | 264,80 | 260,80 | 264,00 | 0,34% | 4,00 |
| 17.04.2026 | 256,80 | 263,50 | 256,10 | 263,10 | 2,37% | 85,00 |
| 16.04.2026 | 254,20 | 257,60 | 253,30 | 257,00 | 1,68% | 31,00 |
| 15.04.2026 | 257,60 | 259,00 | 250,20 | 252,75 | -1,40% | 22,00 |
| 14.04.2026 | 251,60 | 256,50 | 250,80 | 256,35 | 2,13% | - |
| 13.04.2026 | 253,80 | 255,20 | 248,35 | 251,00 | 0,54% | 423,00 |
| 10.04.2026 | 250,55 | 253,00 | 248,90 | 249,65 | -0,34% | 15,00 |