258,900€
1,61%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 254,45 | 259,80 | 254,30 | 258,90 | 1,47% | - |
| 08.10.2026 | 251,20 | 255,85 | 250,20 | 255,15 | 1,21% | - |
| 07.10.2026 | 254,15 | 255,45 | 251,75 | 252,10 | -0,73% | - |
| 06.10.2026 | 251,40 | 255,45 | 249,50 | 253,95 | 1,11% | - |
| 05.10.2026 | 252,35 | 256,70 | 250,05 | 251,15 | -0,55% | - |
| 02.10.2026 | 252,55 | 256,55 | 251,85 | 252,55 | -0,32% | - |
| 01.10.2026 | 248,70 | 254,35 | 246,85 | 253,35 | 1,54% | - |
| 30.09.2026 | 252,65 | 252,75 | 248,95 | 249,50 | -0,89% | - |
| 29.09.2026 | 250,30 | 252,75 | 249,25 | 251,75 | 0,48% | - |
| 28.09.2026 | 252,15 | 254,30 | 248,85 | 250,55 | -0,87% | - |
| 25.09.2026 | 250,90 | 253,25 | 248,55 | 252,75 | 1,02% | - |
| 24.09.2026 | 251,30 | 253,75 | 249,95 | 250,20 | -0,69% | - |
| 23.09.2026 | 253,75 | 254,75 | 251,25 | 251,95 | -2,42% | - |
| 22.09.2026 | 258,70 | 260,40 | 252,60 | 258,20 | -0,25% | - |
| 21.09.2026 | 259,25 | 260,75 | 256,95 | 258,85 | 0,35% | - |
| 18.09.2026 | 262,55 | 263,40 | 257,10 | 257,95 | -1,51% | 980,00 |
| 17.09.2026 | 258,60 | 262,25 | 257,70 | 261,90 | 1,95% | - |
| 16.09.2026 | 257,40 | 260,00 | 256,30 | 256,90 | 0,23% | - |
| 15.09.2026 | 252,75 | 258,40 | 251,40 | 256,30 | 0,18% | - |
| 14.09.2026 | 256,35 | 261,20 | 255,40 | 255,85 | 0,10% | - |
| 11.09.2026 | 254,75 | 256,70 | 252,60 | 255,60 | 0,73% | - |
| 10.09.2026 | 254,15 | 254,65 | 252,05 | 253,75 | 0,16% | - |
| 09.09.2026 | 259,45 | 259,70 | 252,70 | 253,35 | -2,35% | - |
| 08.09.2026 | 257,80 | 261,25 | 257,30 | 259,45 | 0,50% | - |
| 07.09.2026 | 258,95 | 259,15 | 257,80 | 258,15 | -0,73% | - |
| 04.09.2026 | 262,85 | 263,80 | 259,75 | 260,05 | -1,05% | - |
| 03.09.2026 | 260,35 | 262,95 | 258,05 | 262,80 | 1,12% | - |
| 02.09.2026 | 261,40 | 262,35 | 256,00 | 259,90 | -0,52% | 210,00 |
| 01.09.2026 | 264,85 | 266,15 | 259,70 | 261,25 | -1,17% | - |
| 31.08.2026 | 269,80 | 270,45 | 263,00 | 264,35 | -2,31% | - |
| 28.08.2026 | 267,30 | 271,30 | 267,10 | 270,60 | 1,31% | - |
| 27.08.2026 | 272,75 | 272,95 | 267,05 | 267,10 | -1,91% | - |
| 26.08.2026 | 276,60 | 277,85 | 272,15 | 272,30 | -1,48% | - |
| 25.08.2026 | 278,95 | 279,80 | 274,40 | 276,40 | -0,81% | - |
| 24.08.2026 | 276,00 | 278,70 | 274,30 | 278,65 | 1,00% | - |
| 21.08.2026 | 276,15 | 277,60 | 275,10 | 275,90 | -0,24% | - |
| 20.08.2026 | 278,40 | 278,95 | 275,65 | 276,55 | -0,70% | - |
| 19.08.2026 | 278,55 | 282,55 | 277,60 | 278,50 | -0,29% | - |
| 18.08.2026 | 279,65 | 283,30 | 279,10 | 279,30 | -0,29% | - |
| 17.08.2026 | 281,25 | 281,25 | 277,35 | 280,10 | -0,57% | - |
| 14.08.2026 | 284,95 | 285,00 | 281,25 | 281,70 | -1,19% | - |
| 13.08.2026 | 280,95 | 285,60 | 280,10 | 285,10 | 1,39% | 46,00 |
| 12.08.2026 | 281,75 | 282,90 | 278,60 | 281,20 | 0,21% | - |
| 11.08.2026 | 282,15 | 283,45 | 279,10 | 280,60 | -0,57% | - |
| 10.08.2026 | 284,25 | 284,70 | 277,10 | 282,20 | -0,63% | - |
| 07.08.2026 | 283,25 | 285,90 | 280,45 | 284,00 | 0,09% | - |
| 06.08.2026 | 284,20 | 285,45 | 281,85 | 283,75 | 0,11% | - |
| 05.08.2026 | 284,05 | 285,10 | 279,85 | 283,45 | 0,12% | - |
| 04.08.2026 | 284,45 | 287,00 | 278,45 | 283,10 | 0,02% | - |
| 03.08.2026 | 282,55 | 286,70 | 282,25 | 283,05 | 0,60% | - |
| 31.07.2026 | 277,15 | 282,90 | 273,35 | 281,35 | 2,27% | - |
| 30.07.2026 | 287,80 | 291,25 | 267,00 | 275,10 | -4,46% | - |
| 29.07.2026 | 289,60 | 294,50 | 286,75 | 287,95 | -1,08% | - |
| 28.07.2026 | 285,00 | 294,45 | 284,70 | 291,10 | 2,14% | - |
| 27.07.2026 | 284,95 | 289,95 | 282,30 | 285,00 | 0,44% | - |
| 24.07.2026 | 276,85 | 284,85 | 276,75 | 283,75 | 2,44% | - |
| 23.07.2026 | 272,20 | 278,50 | 270,50 | 277,00 | 1,41% | - |
| 22.07.2026 | 271,70 | 273,85 | 270,95 | 273,15 | 0,46% | - |
| 21.07.2026 | 277,35 | 278,00 | 270,05 | 271,90 | -1,65% | 900,00 |
| 20.07.2026 | 277,60 | 279,50 | 274,55 | 276,45 | -0,52% | - |
| 17.07.2026 | 281,60 | 287,70 | 277,60 | 277,90 | -1,66% | - |
| 16.07.2026 | 274,50 | 283,70 | 273,80 | 282,60 | 2,99% | - |
| 15.07.2026 | 279,15 | 282,20 | 273,70 | 274,40 | -2,10% | - |
| 14.07.2026 | 282,30 | 283,35 | 279,35 | 280,30 | -0,90% | - |
| 13.07.2026 | 280,05 | 284,75 | 279,95 | 282,85 | 0,73% | - |
| 10.07.2026 | 276,95 | 281,05 | 276,05 | 280,80 | 0,48% | - |
| 09.07.2026 | 281,45 | 282,80 | 278,95 | 279,45 | -0,27% | - |
| 08.07.2026 | 287,50 | 287,50 | 279,75 | 280,20 | -2,69% | - |
| 07.07.2026 | 283,50 | 289,20 | 283,35 | 287,95 | 1,68% | - |
| 06.07.2026 | 288,55 | 289,35 | 281,10 | 283,20 | -1,70% | 704,00 |
| 03.07.2026 | 288,50 | 288,70 | 287,00 | 288,10 | -0,09% | - |
| 02.07.2026 | 283,75 | 288,40 | 282,70 | 288,35 | 1,53% | 576,00 |
| 01.07.2026 | 278,15 | 285,30 | 277,90 | 284,00 | 1,97% | 775,00 |
| 30.06.2026 | 285,15 | 285,15 | 276,85 | 278,50 | -1,97% | - |
| 29.06.2026 | 286,10 | 286,15 | 279,20 | 284,10 | -0,30% | 1.574,00 |
| 26.06.2026 | 281,10 | 287,10 | 279,35 | 284,95 | 1,06% | - |
| 25.06.2026 | 279,60 | 282,50 | 277,05 | 281,95 | 0,68% | - |
| 24.06.2026 | 282,50 | 285,05 | 276,15 | 280,05 | -0,80% | - |
| 23.06.2026 | 282,00 | 286,35 | 278,60 | 282,30 | 0,77% | - |
| 22.06.2026 | 277,20 | 282,60 | 277,20 | 280,15 | 1,27% | - |
| 19.06.2026 | 277,60 | 277,85 | 276,60 | 276,65 | -0,31% | - |
| 18.06.2026 | 272,65 | 279,40 | 272,40 | 277,50 | 2,08% | - |
| 17.06.2026 | 275,80 | 276,35 | 270,90 | 271,85 | -1,45% | - |
| 16.06.2026 | 277,15 | 280,50 | 275,00 | 275,85 | -0,45% | - |
| 15.06.2026 | 280,85 | 281,15 | 275,70 | 277,10 | -1,60% | - |
| 12.06.2026 | 281,05 | 283,90 | 279,95 | 281,60 | 0,34% | - |
| 11.06.2026 | 281,35 | 283,70 | 279,75 | 280,65 | -0,04% | - |
| 10.06.2026 | 279,25 | 287,05 | 276,70 | 280,75 | 0,36% | - |
| 09.06.2026 | 269,90 | 281,05 | 268,00 | 279,75 | 3,71% | - |
| 08.06.2026 | 267,55 | 270,25 | 266,65 | 269,75 | 0,32% | - |
| 05.06.2026 | 263,90 | 271,20 | 262,35 | 268,90 | 2,05% | - |
| 04.06.2026 | 260,25 | 264,70 | 260,05 | 263,50 | 1,17% | - |
| 03.06.2026 | 257,15 | 262,85 | 256,55 | 260,45 | 1,30% | - |
| 02.06.2026 | 253,20 | 257,35 | 252,55 | 257,10 | 1,06% | - |
| 01.06.2026 | 261,15 | 262,35 | 254,25 | 254,40 | -2,32% | - |
| 29.05.2026 | 265,90 | 266,30 | 260,45 | 260,45 | -1,94% | - |
| 28.05.2026 | 264,50 | 267,40 | 260,60 | 265,60 | 0,63% | - |
| 27.05.2026 | 261,95 | 266,35 | 261,40 | 263,95 | 0,80% | - |
| 26.05.2026 | 264,00 | 264,30 | 261,40 | 261,85 | -1,10% | - |
| 25.05.2026 | 264,30 | 264,75 | 264,15 | 264,75 | 0,72% | - |