267,100€
-2,38%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 283,55 | 285,70 | 280,95 | 281,35 | -0,95% | - |
| 13.01.2025 | 282,45 | 284,40 | 280,45 | 284,05 | 0,73% | - |
| 10.01.2025 | 286,35 | 288,35 | 280,55 | 282,00 | -1,40% | 150,00 |
| 09.01.2025 | 286,45 | 287,05 | 285,90 | 286,00 | -0,09% | - |
| 08.01.2025 | 288,40 | 290,70 | 283,30 | 286,25 | -0,69% | - |
| 07.01.2025 | 284,35 | 288,95 | 283,45 | 288,25 | 1,21% | - |
| 06.01.2025 | 291,30 | 291,40 | 283,60 | 284,80 | -2,30% | - |
| 03.01.2025 | 289,10 | 292,20 | 286,75 | 291,50 | 0,85% | 30,00 |
| 02.01.2025 | 289,80 | 292,50 | 286,90 | 289,05 | 2,52% | - |
| 30.12.2024 | 285,40 | 285,70 | 281,75 | 281,95 | -1,43% | - |
| 27.12.2024 | 288,85 | 289,55 | 285,15 | 286,05 | -0,45% | - |
| 23.12.2024 | 285,90 | 288,10 | 282,65 | 287,35 | 0,70% | - |
| 20.12.2024 | 278,80 | 291,05 | 276,15 | 285,35 | 2,31% | - |
| 19.12.2024 | 289,20 | 290,90 | 278,60 | 278,90 | -3,58% | - |
| 18.12.2024 | 299,15 | 300,25 | 288,90 | 289,25 | -3,18% | - |
| 17.12.2024 | 299,75 | 303,00 | 296,90 | 298,75 | -0,38% | - |
| 16.12.2024 | 302,50 | 304,75 | 299,25 | 299,90 | -0,91% | 50,00 |
| 13.12.2024 | 304,25 | 306,40 | 300,80 | 302,65 | -1,26% | - |
| 12.12.2024 | 306,50 | 311,75 | 305,85 | 306,50 | -0,37% | - |
| 11.12.2024 | 311,60 | 314,00 | 306,60 | 307,65 | -1,24% | - |
| 10.12.2024 | 317,75 | 319,25 | 309,20 | 311,50 | -2,09% | - |
| 09.12.2024 | 314,90 | 322,10 | 314,55 | 318,15 | 0,65% | - |
| 06.12.2024 | 314,35 | 323,60 | 313,30 | 316,10 | 0,64% | - |
| 05.12.2024 | 318,20 | 318,20 | 313,30 | 314,10 | -1,30% | - |
| 04.12.2024 | 320,45 | 322,90 | 315,30 | 318,25 | -0,42% | - |
| 03.12.2024 | 327,75 | 327,85 | 319,25 | 319,60 | -2,46% | - |
| 02.12.2024 | 330,25 | 333,85 | 325,05 | 327,65 | -0,02% | - |
| 29.11.2024 | 333,15 | 337,50 | 319,30 | 327,70 | -1,83% | - |
| 28.11.2024 | 333,45 | 334,35 | 333,10 | 333,80 | 0,36% | - |
| 27.11.2024 | 334,10 | 338,85 | 331,40 | 332,60 | -0,42% | - |
| 26.11.2024 | 332,10 | 335,70 | 327,25 | 334,00 | 0,78% | - |
| 25.11.2024 | 323,60 | 335,60 | 321,90 | 331,40 | 2,27% | - |
| 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% | - |