283,600€
3,00%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 248,40 | 251,30 | 246,20 | 250,50 | 0,89% | 49,00 |
| 08.04.2026 | 245,15 | 248,75 | 241,70 | 248,30 | 2,27% | 8,00 |
| 07.04.2026 | 243,55 | 244,60 | 241,25 | 242,80 | 0,06% | 10,00 |
| 02.04.2026 | 236,75 | 242,95 | 236,50 | 242,65 | 1,80% | 25,00 |
| 01.04.2026 | 234,65 | 238,70 | 232,60 | 238,35 | 1,77% | 71,00 |
| 31.03.2026 | 233,10 | 235,35 | 230,00 | 234,20 | 1,39% | 22,00 |
| 30.03.2026 | 231,50 | 236,45 | 230,45 | 231,00 | 0,20% | 113,00 |
| 27.03.2026 | 233,00 | 234,20 | 229,70 | 230,55 | -1,24% | 42,00 |
| 26.03.2026 | 230,65 | 235,95 | 229,75 | 233,45 | 1,17% | - |
| 25.03.2026 | 231,90 | 232,90 | 227,20 | 230,75 | -0,43% | 27,00 |
| 24.03.2026 | 234,05 | 234,65 | 230,15 | 231,75 | -0,88% | 11,00 |
| 23.03.2026 | 228,35 | 236,80 | 227,45 | 233,80 | 2,05% | 203,00 |
| 20.03.2026 | 239,55 | 240,70 | 229,05 | 229,10 | -4,16% | 52,00 |
| 19.03.2026 | 242,30 | 242,60 | 238,30 | 239,05 | -1,38% | 16,00 |
| 18.03.2026 | 249,30 | 249,80 | 242,30 | 242,40 | -3,00% | 24,00 |
| 17.03.2026 | 251,25 | 256,15 | 247,60 | 249,90 | -0,34% | 52,00 |
| 16.03.2026 | 259,55 | 259,75 | 242,00 | 250,75 | -4,57% | 300,00 |
| 13.03.2026 | 259,05 | 263,60 | 258,25 | 262,75 | 1,94% | 10,00 |
| 12.03.2026 | 257,45 | 261,30 | 256,45 | 257,75 | -0,56% | 64,00 |
| 11.03.2026 | 264,45 | 264,75 | 258,40 | 259,20 | -1,97% | 11,00 |
| 10.03.2026 | 263,95 | 266,65 | 260,00 | 264,40 | 0,44% | - |
| 09.03.2026 | 262,10 | 264,45 | 256,65 | 263,25 | -1,05% | - |
| 06.03.2026 | 264,85 | 266,30 | 260,55 | 266,05 | 0,57% | 114,00 |
| 05.03.2026 | 266,80 | 267,10 | 263,35 | 264,55 | -0,58% | 36,00 |
| 04.03.2026 | 262,45 | 266,60 | 259,25 | 266,10 | 0,66% | 18,00 |
| 03.03.2026 | 264,20 | 266,95 | 261,85 | 264,35 | -0,68% | 21,00 |
| 02.03.2026 | 258,60 | 267,40 | 257,20 | 266,15 | 2,56% | 65,00 |
| 27.02.2026 | 256,20 | 262,45 | 254,45 | 259,50 | 0,80% | 51,00 |
| 26.02.2026 | 252,75 | 257,55 | 251,80 | 257,45 | 1,52% | 49,00 |
| 25.02.2026 | 257,60 | 259,45 | 252,30 | 253,60 | -1,86% | - |
| 24.02.2026 | 259,65 | 260,70 | 256,20 | 258,40 | -0,35% | 51,00 |