323,200€
0,65%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 321,00 | 325,85 | 319,65 | 324,05 | 1,09% | - |
| 21.11.2024 | 315,65 | 323,35 | 313,55 | 320,55 | 1,52% | - |
| 20.11.2024 | 316,65 | 317,95 | 312,45 | 315,75 | 0,05% | - |
| 19.11.2024 | 318,55 | 320,60 | 314,95 | 315,60 | -0,94% | - |
| 18.11.2024 | 317,95 | 319,55 | 315,25 | 318,60 | 0,16% | - |
| 15.11.2024 | 313,05 | 318,85 | 311,20 | 318,10 | 0,87% | - |
| 14.11.2024 | 317,15 | 319,35 | 312,40 | 315,35 | -0,58% | - |
| 13.11.2024 | 310,20 | 318,15 | 309,50 | 317,20 | 2,03% | - |
| 12.11.2024 | 316,55 | 317,75 | 310,80 | 310,90 | -1,68% | - |
| 11.11.2024 | 317,10 | 320,85 | 315,20 | 316,20 | -0,21% | - |
| 08.11.2024 | 309,20 | 318,95 | 308,60 | 316,85 | 2,77% | - |
| 07.11.2024 | 303,30 | 310,15 | 300,20 | 308,30 | 1,80% | - |
| 06.11.2024 | 322,75 | 327,55 | 294,80 | 302,85 | -2,82% | - |
| 05.11.2024 | 306,05 | 311,80 | 299,95 | 311,65 | 1,95% | - |
| 04.11.2024 | 296,50 | 305,70 | 296,05 | 305,70 | 2,05% | - |
| 01.11.2024 | 302,80 | 304,30 | 290,40 | 299,55 | -4,16% | 20,00 |
| 31.10.2024 | 308,00 | 312,60 | 298,75 | 312,55 | 4,04% | - |
| 30.10.2024 | 305,80 | 310,55 | 292,95 | 300,40 | -3,22% | 40,00 |
| 29.10.2024 | 311,30 | 312,80 | 302,65 | 310,40 | -0,27% | - |
| 28.10.2024 | 312,80 | 315,75 | 309,15 | 311,25 | -0,13% | 40,00 |
| 25.10.2024 | 312,60 | 314,70 | 310,00 | 311,65 | -0,27% | - |
| 24.10.2024 | 314,40 | 317,05 | 312,30 | 312,50 | -0,81% | 60,00 |
| 23.10.2024 | 307,60 | 318,00 | 307,60 | 315,05 | 1,53% | - |
| 22.10.2024 | 306,00 | 311,30 | 305,30 | 310,30 | 1,17% | - |
| 21.10.2024 | 318,15 | 318,95 | 306,20 | 306,70 | -3,57% | - |
| 18.10.2024 | 318,45 | 320,55 | 316,55 | 318,05 | -0,31% | - |
| 17.10.2024 | 319,95 | 322,25 | 317,40 | 319,05 | -0,37% | - |
| 16.10.2024 | 316,55 | 322,60 | 316,10 | 320,25 | 0,77% | - |
| 15.10.2024 | 315,85 | 321,95 | 313,90 | 317,80 | 0,79% | - |
| 14.10.2024 | 313,70 | 316,75 | 311,65 | 315,30 | 0,59% | - |
| 11.10.2024 | 312,80 | 315,65 | 311,90 | 313,45 | 0,19% | - |
| 10.10.2024 | 317,75 | 318,35 | 312,15 | 312,85 | -1,63% | - |
| 09.10.2024 | 316,65 | 318,60 | 315,05 | 318,05 | 0,36% | - |
| 08.10.2024 | 315,65 | 319,55 | 314,75 | 316,90 | 0,28% | - |
| 07.10.2024 | 314,65 | 316,90 | 310,70 | 316,00 | 0,40% | - |
| 04.10.2024 | 320,45 | 323,65 | 312,50 | 314,75 | -1,64% | 30,00 |
| 03.10.2024 | 321,60 | 322,85 | 317,30 | 320,00 | -0,50% | - |
| 02.10.2024 | 324,55 | 325,70 | 318,40 | 321,60 | -1,17% | - |
| 01.10.2024 | 326,40 | 332,15 | 323,95 | 325,40 | -0,44% | - |
| 30.09.2024 | 319,25 | 327,05 | 317,30 | 326,85 | 2,32% | - |
| 27.09.2024 | 319,75 | 321,20 | 316,90 | 319,45 | 0,11% | - |
| 26.09.2024 | 323,60 | 324,55 | 318,20 | 319,10 | -1,25% | - |
| 25.09.2024 | 322,30 | 325,80 | 321,90 | 323,15 | -0,25% | - |
| 24.09.2024 | 328,25 | 329,65 | 323,90 | 323,95 | -1,36% | - |
| 23.09.2024 | 324,50 | 329,25 | 323,75 | 328,40 | 1,40% | 225,00 |
| 20.09.2024 | 321,05 | 323,95 | 318,35 | 323,85 | 0,79% | - |
| 19.09.2024 | 326,15 | 328,35 | 318,55 | 321,30 | -1,12% | - |
| 18.09.2024 | 321,95 | 328,55 | 320,65 | 324,95 | 1,01% | 392,00 |
| 17.09.2024 | 326,10 | 327,70 | 320,75 | 321,70 | -1,35% | - |
| 16.09.2024 | 323,60 | 327,60 | 321,15 | 326,10 | 0,62% | - |
| 13.09.2024 | 321,25 | 324,55 | 320,05 | 324,10 | -0,11% | - |
| 12.09.2024 | 326,90 | 327,50 | 321,60 | 324,45 | -0,52% | 100,00 |
| 11.09.2024 | 323,65 | 326,65 | 319,10 | 326,15 | 0,17% | 450,00 |
| 10.09.2024 | 317,85 | 327,45 | 317,55 | 325,60 | 2,26% | 360,00 |
| 09.09.2024 | 312,85 | 319,60 | 310,75 | 318,40 | 2,13% | - |
| 06.09.2024 | 307,10 | 313,35 | 305,20 | 311,75 | 1,48% | - |
| 05.09.2024 | 310,20 | 313,65 | 306,85 | 307,20 | -1,01% | - |
| 04.09.2024 | 307,80 | 313,75 | 306,95 | 310,35 | 0,29% | - |
| 03.09.2024 | 309,90 | 313,00 | 307,90 | 309,45 | -0,37% | - |
| 02.09.2024 | 310,75 | 311,00 | 309,05 | 310,60 | -0,11% | - |
| 30.08.2024 | 308,80 | 311,55 | 306,85 | 310,95 | 0,96% | - |
| 29.08.2024 | 306,80 | 309,90 | 303,90 | 308,00 | 0,44% | - |
| 28.08.2024 | 306,50 | 308,75 | 303,55 | 306,65 | 0,10% | - |
| 27.08.2024 | 304,10 | 307,80 | 302,70 | 306,35 | 0,62% | - |
| 26.08.2024 | 304,85 | 307,80 | 303,20 | 304,45 | -0,07% | - |
| 23.08.2024 | 300,05 | 305,35 | 299,50 | 304,65 | 1,50% | - |
| 22.08.2024 | 293,85 | 300,90 | 292,95 | 300,15 | 2,09% | - |
| 21.08.2024 | 293,00 | 295,70 | 289,85 | 294,00 | 0,46% | - |
| 20.08.2024 | 291,70 | 293,45 | 289,45 | 292,65 | 0,39% | - |
| 19.08.2024 | 288,80 | 292,15 | 288,10 | 291,50 | 0,62% | - |
| 16.08.2024 | 288,90 | 290,80 | 287,05 | 289,70 | 0,21% | - |
| 15.08.2024 | 292,10 | 296,10 | 287,25 | 289,10 | -0,82% | - |
| 14.08.2024 | 288,10 | 292,85 | 286,50 | 291,50 | 1,30% | - |
| 13.08.2024 | 287,80 | 289,60 | 286,15 | 287,75 | 0,03% | - |
| 12.08.2024 | 290,40 | 291,10 | 284,80 | 287,65 | -0,93% | - |
| 09.08.2024 | 286,85 | 292,75 | 284,65 | 290,35 | 1,22% | - |
| 08.08.2024 | 283,35 | 287,60 | 282,25 | 286,85 | 1,02% | - |
| 07.08.2024 | 288,40 | 290,60 | 282,85 | 283,95 | -0,66% | - |
| 06.08.2024 | 280,05 | 288,40 | 276,30 | 285,85 | 3,18% | - |
| 05.08.2024 | 283,00 | 287,20 | 273,10 | 277,05 | -3,08% | - |
| 02.08.2024 | 276,20 | 286,95 | 272,20 | 285,85 | 2,79% | 12,00 |
| 01.08.2024 | 274,00 | 278,55 | 273,15 | 278,10 | 1,68% | - |
| 31.07.2024 | 274,85 | 280,05 | 265,65 | 273,50 | -2,88% | - |
| 30.07.2024 | 279,20 | 283,05 | 278,55 | 281,60 | 0,63% | - |
| 29.07.2024 | 277,95 | 280,75 | 275,00 | 279,85 | 1,05% | - |
| 26.07.2024 | 272,45 | 278,30 | 272,35 | 276,95 | 1,82% | 100,00 |
| 25.07.2024 | 272,95 | 278,35 | 270,60 | 272,00 | -0,27% | - |
| 24.07.2024 | 277,70 | 279,30 | 272,60 | 272,75 | -1,94% | - |
| 23.07.2024 | 279,15 | 281,15 | 277,40 | 278,15 | -0,55% | - |
| 22.07.2024 | 277,15 | 280,70 | 272,90 | 279,70 | 0,85% | - |
| 19.07.2024 | 279,00 | 281,35 | 276,60 | 277,35 | -0,52% | - |
| 18.07.2024 | 283,95 | 289,15 | 277,95 | 278,80 | -1,64% | 6,00 |
| 17.07.2024 | 280,15 | 284,35 | 278,25 | 283,45 | 1,09% | - |
| 16.07.2024 | 277,65 | 281,55 | 276,65 | 280,40 | 1,15% | - |
| 15.07.2024 | 278,40 | 282,65 | 273,85 | 277,20 | -0,09% | - |
| 12.07.2024 | 273,40 | 280,55 | 271,30 | 277,45 | 1,63% | 90,00 |
| 11.07.2024 | 265,20 | 274,35 | 264,65 | 273,00 | 2,88% | - |
| 10.07.2024 | 267,00 | 269,05 | 264,00 | 265,35 | -0,67% | - |
| 09.07.2024 | 268,60 | 269,35 | 263,05 | 267,15 | -0,43% | - |
| 08.07.2024 | 266,90 | 269,50 | 265,65 | 268,30 | 0,43% | - |