262,600€
0,08%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 263,70 | 267,90 | 263,20 | 265,85 | 1,20% | - |
| 05.06.2025 | 265,70 | 266,50 | 261,65 | 262,70 | -1,15% | - |
| 04.06.2025 | 266,90 | 267,50 | 262,40 | 265,75 | -0,39% | - |
| 03.06.2025 | 270,50 | 274,15 | 265,25 | 266,80 | -1,40% | - |
| 02.06.2025 | 269,90 | 270,85 | 264,80 | 270,60 | -0,33% | - |
| 30.05.2025 | 270,30 | 271,90 | 267,55 | 271,50 | 0,89% | - |
| 29.05.2025 | 269,60 | 271,75 | 264,65 | 269,10 | 0,58% | - |
| 28.05.2025 | 265,00 | 268,10 | 263,85 | 267,55 | 0,98% | - |
| 27.05.2025 | 263,20 | 265,75 | 260,00 | 264,95 | 0,53% | - |
| 26.05.2025 | 262,05 | 263,95 | 261,95 | 263,55 | 0,92% | 100,00 |
| 23.05.2025 | 261,05 | 262,85 | 257,85 | 261,15 | -0,44% | 62,00 |
| 22.05.2025 | 261,25 | 264,15 | 258,15 | 262,30 | 0,33% | - |
| 21.05.2025 | 270,60 | 270,85 | 259,70 | 261,45 | -4,20% | - |
| 20.05.2025 | 274,50 | 275,30 | 272,20 | 272,90 | -0,85% | - |
| 19.05.2025 | 274,05 | 275,75 | 266,05 | 275,25 | -0,70% | - |
| 16.05.2025 | 271,85 | 277,20 | 271,65 | 277,20 | 1,61% | - |
| 15.05.2025 | 265,50 | 273,00 | 264,05 | 272,80 | 2,23% | - |
| 14.05.2025 | 270,20 | 270,50 | 263,90 | 266,85 | -1,13% | - |
| 13.05.2025 | 274,00 | 276,80 | 268,65 | 269,90 | -1,96% | - |
| 12.05.2025 | 273,85 | 280,45 | 268,80 | 275,30 | 1,94% | - |
| 09.05.2025 | 267,80 | 270,90 | 265,55 | 270,05 | 0,80% | - |
| 08.05.2025 | 266,80 | 269,90 | 262,85 | 267,90 | 0,94% | - |
| 07.05.2025 | 263,45 | 266,45 | 261,95 | 265,40 | 1,30% | 14,00 |
| 06.05.2025 | 264,75 | 267,45 | 259,70 | 262,00 | -1,34% | - |
| 05.05.2025 | 263,25 | 267,30 | 261,00 | 265,55 | 0,02% | - |
| 02.05.2025 | 264,95 | 268,80 | 263,25 | 265,50 | 0,11% | - |
| 30.04.2025 | 258,00 | 265,90 | 255,40 | 265,20 | 3,05% | - |
| 29.04.2025 | 256,70 | 258,30 | 252,40 | 257,35 | 0,65% | - |
| 28.04.2025 | 254,55 | 258,35 | 254,05 | 255,70 | -0,12% | - |
| 25.04.2025 | 259,40 | 260,25 | 252,65 | 256,00 | -0,79% | - |
| 24.04.2025 | 259,20 | 261,60 | 256,75 | 258,05 | -1,00% | 60,00 |
| 23.04.2025 | 263,95 | 266,35 | 257,20 | 260,65 | 0,35% | - |
| 22.04.2025 | 249,00 | 261,15 | 249,00 | 259,75 | -0,19% | - |
| 17.04.2025 | 256,50 | 263,05 | 251,10 | 260,25 | 2,54% | - |
| 16.04.2025 | 251,95 | 257,80 | 251,55 | 253,80 | -0,84% | - |
| 15.04.2025 | 253,95 | 259,10 | 253,05 | 255,95 | 0,63% | - |
| 14.04.2025 | 246,70 | 254,90 | 246,40 | 254,35 | 2,95% | 75,00 |
| 11.04.2025 | 248,55 | 249,80 | 239,55 | 247,05 | -0,42% | - |
| 10.04.2025 | 257,20 | 257,90 | 241,15 | 248,10 | -3,93% | - |
| 09.04.2025 | 236,30 | 259,10 | 232,30 | 258,25 | 6,23% | 3,00 |
| 08.04.2025 | 255,50 | 259,50 | 240,45 | 243,10 | -3,76% | - |
| 07.04.2025 | 250,90 | 260,15 | 245,80 | 252,60 | -2,79% | - |
| 04.04.2025 | 265,15 | 272,25 | 257,95 | 259,85 | -2,77% | - |
| 03.04.2025 | 265,80 | 273,15 | 260,10 | 267,25 | -2,34% | 34,00 |
| 02.04.2025 | 276,55 | 276,95 | 269,65 | 273,65 | 0,02% | - |
| 01.04.2025 | 276,15 | 279,75 | 272,50 | 273,60 | -1,10% | - |
| 31.03.2025 | 271,60 | 280,05 | 268,40 | 276,65 | 2,44% | 20,00 |
| 28.03.2025 | 270,25 | 272,85 | 266,90 | 270,05 | -0,07% | - |
| 27.03.2025 | 270,95 | 275,35 | 268,80 | 270,25 | -0,17% | - |
| 26.03.2025 | 267,40 | 274,30 | 266,70 | 270,70 | 0,52% | - |
| 25.03.2025 | 272,95 | 273,60 | 264,80 | 269,30 | -1,95% | - |
| 24.03.2025 | 270,50 | 275,00 | 269,80 | 274,65 | 1,53% | - |
| 21.03.2025 | 273,55 | 275,35 | 267,15 | 270,50 | -0,88% | - |
| 20.03.2025 | 271,85 | 275,35 | 271,15 | 272,90 | -0,35% | 1,00 |
| 19.03.2025 | 273,40 | 275,10 | 268,25 | 273,85 | -0,40% | - |
| 18.03.2025 | 274,70 | 277,20 | 268,90 | 274,95 | 2,73% | - |
| 17.03.2025 | 273,00 | 277,50 | 267,20 | 267,65 | 0,39% | 7,00 |
| 14.03.2025 | 271,15 | 276,10 | 264,55 | 266,60 | -2,93% | 92,00 |
| 13.03.2025 | 276,15 | 280,30 | 269,00 | 274,65 | -0,15% | - |
| 12.03.2025 | 282,90 | 286,30 | 274,30 | 275,05 | -3,15% | - |
| 11.03.2025 | 289,30 | 289,45 | 279,05 | 284,00 | -1,58% | - |
| 10.03.2025 | 288,70 | 297,40 | 286,10 | 288,55 | -0,33% | - |
| 07.03.2025 | 284,95 | 291,15 | 282,60 | 289,50 | 1,28% | 40,00 |
| 06.03.2025 | 288,20 | 288,30 | 279,30 | 285,85 | -0,94% | - |
| 05.03.2025 | 289,50 | 289,50 | 281,50 | 288,55 | 0,05% | - |
| 04.03.2025 | 297,10 | 302,85 | 287,20 | 288,40 | -2,73% | - |
| 03.03.2025 | 292,05 | 298,50 | 285,75 | 296,50 | 1,33% | - |
| 28.02.2025 | 294,20 | 296,80 | 288,20 | 292,60 | -0,39% | - |
| 27.02.2025 | 291,00 | 296,95 | 290,40 | 293,75 | 1,24% | - |
| 26.02.2025 | 294,40 | 296,65 | 286,60 | 290,15 | -1,09% | - |
| 25.02.2025 | 288,25 | 298,60 | 285,10 | 293,35 | 1,33% | - |
| 24.02.2025 | 291,00 | 295,10 | 287,35 | 289,50 | -0,43% | - |
| 21.02.2025 | 289,85 | 291,45 | 284,25 | 290,75 | 0,47% | - |
| 20.02.2025 | 284,75 | 290,80 | 280,80 | 289,40 | 1,47% | - |
| 19.02.2025 | 284,20 | 286,30 | 281,60 | 285,20 | 0,35% | - |
| 18.02.2025 | 286,80 | 287,10 | 283,15 | 284,20 | -0,59% | - |
| 17.02.2025 | 283,90 | 286,05 | 281,75 | 285,90 | 0,85% | - |
| 14.02.2025 | 288,90 | 289,50 | 283,50 | 283,50 | -1,56% | - |
| 13.02.2025 | 288,85 | 290,70 | 287,20 | 288,00 | -0,29% | - |
| 12.02.2025 | 294,70 | 294,75 | 287,25 | 288,85 | -1,97% | - |
| 11.02.2025 | 293,95 | 294,80 | 291,75 | 294,65 | 0,03% | - |
| 10.02.2025 | 293,70 | 296,10 | 290,65 | 294,55 | 0,53% | - |
| 07.02.2025 | 291,75 | 293,95 | 287,35 | 293,00 | 0,55% | 245,00 |
| 06.02.2025 | 291,30 | 293,65 | 289,35 | 291,40 | 0,34% | - |
| 05.02.2025 | 284,70 | 292,85 | 283,45 | 290,40 | 1,61% | - |
| 04.02.2025 | 286,90 | 287,05 | 282,40 | 285,80 | -0,54% | - |
| 03.02.2025 | 286,85 | 294,60 | 285,05 | 287,35 | -0,12% | 54,00 |
| 31.01.2025 | 287,40 | 292,15 | 285,60 | 287,70 | 0,45% | - |
| 30.01.2025 | 283,00 | 291,40 | 281,05 | 286,40 | 1,34% | - |
| 29.01.2025 | 284,95 | 288,15 | 280,30 | 282,60 | -0,89% | - |
| 28.01.2025 | 283,85 | 286,00 | 280,65 | 285,15 | 0,87% | - |
| 27.01.2025 | 277,80 | 287,10 | 275,85 | 282,70 | 1,54% | - |
| 24.01.2025 | 278,75 | 280,45 | 276,75 | 278,40 | -0,54% | - |
| 23.01.2025 | 279,35 | 280,30 | 276,40 | 279,90 | 0,23% | - |
| 22.01.2025 | 285,95 | 286,20 | 278,25 | 279,25 | -2,03% | - |
| 21.01.2025 | 286,95 | 290,30 | 284,30 | 285,05 | -0,37% | - |
| 20.01.2025 | 287,20 | 287,60 | 284,95 | 286,10 | -1,17% | - |
| 17.01.2025 | 288,30 | 291,80 | 287,40 | 289,50 | 0,21% | - |
| 16.01.2025 | 282,65 | 289,95 | 280,95 | 288,90 | 2,45% | - |
| 15.01.2025 | 281,85 | 288,95 | 280,75 | 282,00 | 0,23% | - |