259,100€
-1,48%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 263,65 | 264,65 | 259,25 | 260,30 | -1,03% | - |
| 21.04.2026 | 265,40 | 266,60 | 261,90 | 263,00 | -0,68% | - |
| 20.04.2026 | 261,25 | 264,95 | 260,75 | 264,80 | 0,80% | - |
| 17.04.2026 | 256,75 | 263,60 | 256,00 | 262,70 | 2,56% | - |
| 16.04.2026 | 254,20 | 257,65 | 254,20 | 256,15 | 0,75% | - |
| 15.04.2026 | 257,60 | 258,05 | 250,25 | 254,25 | -1,15% | - |
| 14.04.2026 | 251,65 | 258,60 | 250,90 | 257,20 | 2,08% | - |
| 13.04.2026 | 253,75 | 254,25 | 248,35 | 251,95 | 0,78% | 2.650,00 |
| 10.04.2026 | 250,60 | 253,05 | 248,95 | 250,00 | -0,20% | - |
| 09.04.2026 | 248,40 | 251,45 | 246,20 | 250,50 | 0,78% | - |
| 08.04.2026 | 245,15 | 248,75 | 241,70 | 248,55 | 3,18% | - |
| 07.04.2026 | 243,45 | 244,25 | 240,85 | 240,90 | -0,93% | - |
| 02.04.2026 | 236,75 | 243,75 | 236,55 | 243,15 | 1,95% | - |
| 01.04.2026 | 234,65 | 238,95 | 232,70 | 238,50 | 1,77% | - |
| 31.03.2026 | 233,10 | 235,40 | 230,15 | 234,35 | 1,30% | - |
| 30.03.2026 | 231,50 | 236,50 | 230,45 | 231,35 | 0,17% | 2.368,00 |
| 27.03.2026 | 233,00 | 234,30 | 229,75 | 230,95 | -0,79% | - |
| 26.03.2026 | 230,65 | 236,00 | 229,85 | 232,80 | 0,56% | - |
| 25.03.2026 | 231,90 | 233,70 | 227,10 | 231,50 | 0,09% | 32.900,00 |
| 24.03.2026 | 234,05 | 234,55 | 229,95 | 231,30 | -1,03% | - |
| 23.03.2026 | 228,35 | 237,10 | 227,45 | 233,70 | 1,65% | - |
| 20.03.2026 | 239,55 | 240,75 | 229,05 | 229,90 | -3,81% | - |
| 19.03.2026 | 242,30 | 242,60 | 238,30 | 239,00 | -1,34% | - |
| 18.03.2026 | 249,30 | 249,80 | 241,75 | 242,25 | -2,34% | - |
| 17.03.2026 | 251,25 | 256,20 | 247,60 | 248,05 | -1,49% | 192,00 |
| 16.03.2026 | 259,55 | 259,75 | 244,90 | 251,80 | -3,41% | - |
| 13.03.2026 | 259,05 | 263,60 | 258,25 | 260,70 | 0,87% | 2.850,00 |
| 12.03.2026 | 257,45 | 261,40 | 256,45 | 258,45 | -0,21% | - |
| 11.03.2026 | 264,45 | 264,75 | 258,45 | 259,00 | -1,63% | - |
| 10.03.2026 | 263,95 | 266,70 | 260,05 | 263,30 | -0,11% | - |
| 09.03.2026 | 262,10 | 264,95 | 256,55 | 263,60 | -0,75% | 1.093,00 |
| 06.03.2026 | 264,85 | 266,30 | 260,60 | 265,60 | 0,43% | - |
| 05.03.2026 | 266,85 | 267,15 | 263,35 | 264,45 | -0,94% | - |
| 04.03.2026 | 262,45 | 267,10 | 259,35 | 266,95 | 1,46% | - |
| 03.03.2026 | 264,20 | 267,30 | 261,60 | 263,10 | -1,07% | - |
| 02.03.2026 | 258,60 | 267,50 | 257,85 | 265,95 | 2,33% | - |
| 27.02.2026 | 256,25 | 262,50 | 254,65 | 259,90 | 1,21% | - |
| 26.02.2026 | 252,75 | 257,60 | 252,70 | 256,80 | 1,28% | - |
| 25.02.2026 | 257,60 | 259,10 | 252,30 | 253,55 | -1,88% | - |
| 24.02.2026 | 259,65 | 260,70 | 256,05 | 258,40 | -0,21% | - |
| 23.02.2026 | 256,45 | 262,15 | 254,35 | 258,95 | 0,04% | 2.200,00 |
| 20.02.2026 | 254,35 | 259,60 | 253,05 | 258,85 | 2,05% | - |
| 19.02.2026 | 253,65 | 257,00 | 251,65 | 253,65 | -0,04% | - |
| 18.02.2026 | 255,15 | 256,75 | 251,10 | 253,75 | -0,45% | - |
| 17.02.2026 | 251,95 | 258,55 | 251,65 | 254,90 | 0,81% | - |
| 16.02.2026 | 253,60 | 253,90 | 252,30 | 252,85 | -0,04% | - |
| 13.02.2026 | 246,05 | 253,15 | 239,80 | 252,95 | 2,49% | - |
| 12.02.2026 | 248,30 | 250,35 | 245,20 | 246,80 | 0,08% | - |
| 11.02.2026 | 245,85 | 247,60 | 244,70 | 246,60 | 0,35% | - |
| 10.02.2026 | 242,65 | 246,90 | 241,40 | 245,75 | 1,32% | - |
| 09.02.2026 | 242,45 | 243,35 | 239,85 | 242,55 | 0,02% | 1.900,00 |
| 06.02.2026 | 239,75 | 243,10 | 239,45 | 242,50 | 1,00% | - |
| 05.02.2026 | 244,60 | 244,60 | 237,65 | 240,10 | -1,80% | - |
| 04.02.2026 | 236,85 | 246,00 | 236,40 | 244,50 | 3,60% | - |
| 03.02.2026 | 230,30 | 238,55 | 230,05 | 236,00 | 2,39% | - |
| 02.02.2026 | 230,95 | 234,90 | 230,50 | 230,50 | -0,97% | - |
| 30.01.2026 | 231,00 | 232,80 | 229,90 | 232,75 | 0,41% | 15,00 |
| 29.01.2026 | 228,60 | 234,05 | 228,50 | 231,80 | 1,11% | - |
| 28.01.2026 | 231,60 | 233,90 | 228,10 | 229,25 | -0,69% | - |
| 27.01.2026 | 234,50 | 235,10 | 230,35 | 230,85 | -1,47% | - |
| 26.01.2026 | 238,10 | 238,75 | 234,30 | 234,30 | -1,84% | 1.260,00 |
| 23.01.2026 | 244,15 | 244,95 | 238,70 | 238,70 | -2,05% | - |
| 22.01.2026 | 247,20 | 248,00 | 243,00 | 243,70 | -1,36% | 408,00 |
| 21.01.2026 | 243,45 | 249,90 | 242,25 | 247,05 | 1,75% | - |
| 20.01.2026 | 248,95 | 249,05 | 241,95 | 242,80 | -3,04% | - |
| 19.01.2026 | 250,70 | 251,65 | 250,25 | 250,40 | -1,18% | - |
| 16.01.2026 | 252,80 | 255,00 | 249,80 | 253,40 | 0,32% | - |
| 15.01.2026 | 247,10 | 253,10 | 246,35 | 252,60 | 2,23% | - |
| 14.01.2026 | 239,65 | 247,25 | 239,25 | 247,10 | 2,77% | - |
| 13.01.2026 | 239,25 | 240,85 | 235,00 | 240,45 | 0,44% | 105,00 |
| 12.01.2026 | 237,35 | 241,55 | 236,45 | 239,40 | 0,21% | 1.620,00 |
| 09.01.2026 | 231,20 | 240,10 | 231,00 | 238,90 | 2,84% | - |
| 08.01.2026 | 226,30 | 234,00 | 226,10 | 232,30 | 2,33% | - |
| 07.01.2026 | 231,20 | 232,15 | 226,35 | 227,00 | -2,01% | - |
| 06.01.2026 | 222,10 | 232,80 | 221,15 | 231,65 | 4,21% | - |
| 05.01.2026 | 221,85 | 222,80 | 219,35 | 222,30 | 1,00% | 4.310,00 |
| 02.01.2026 | 221,05 | 222,00 | 218,90 | 220,10 | 0,50% | 80,00 |
| 30.12.2025 | 220,15 | 220,70 | 219,00 | 219,00 | -0,48% | - |
| 29.12.2025 | 221,40 | 222,65 | 219,30 | 220,05 | -0,29% | - |
| 23.12.2025 | 221,90 | 222,70 | 219,80 | 220,70 | 0,32% | - |
| 22.12.2025 | 221,60 | 222,65 | 218,20 | 220,00 | -0,61% | - |
| 19.12.2025 | 222,50 | 223,90 | 220,15 | 221,35 | -0,67% | - |
| 18.12.2025 | 227,80 | 228,85 | 222,40 | 222,85 | -2,24% | - |
| 17.12.2025 | 228,40 | 230,30 | 224,40 | 227,95 | -0,48% | - |
| 16.12.2025 | 231,20 | 231,95 | 228,55 | 229,05 | -1,17% | - |
| 15.12.2025 | 232,65 | 234,95 | 229,90 | 231,75 | -0,83% | - |
| 12.12.2025 | 233,65 | 236,50 | 232,55 | 233,70 | 0,49% | - |
| 11.12.2025 | 228,00 | 233,40 | 227,60 | 232,55 | 1,59% | - |
| 10.12.2025 | 227,55 | 230,40 | 227,00 | 228,90 | 0,48% | 9,00 |
| 09.12.2025 | 231,60 | 235,10 | 227,55 | 227,80 | -2,98% | - |
| 08.12.2025 | 233,45 | 235,55 | 231,00 | 234,80 | 0,13% | 22,00 |
| 05.12.2025 | 237,10 | 238,25 | 233,50 | 234,50 | -1,47% | - |
| 04.12.2025 | 239,15 | 239,15 | 237,00 | 238,00 | 0,00% | - |
| 03.12.2025 | 235,05 | 238,70 | 233,75 | 238,00 | 1,41% | - |
| 02.12.2025 | 233,35 | 235,45 | 232,35 | 234,70 | 0,00% | - |
| 01.12.2025 | 235,75 | 236,95 | 233,45 | 234,70 | -0,59% | - |
| 28.11.2025 | 237,00 | 238,85 | 235,40 | 236,10 | -0,15% | - |
| 27.11.2025 | 236,50 | 236,85 | 236,45 | 236,45 | -0,38% | 22,00 |
| 26.11.2025 | 235,65 | 238,25 | 234,25 | 237,35 | 0,53% | - |
| 25.11.2025 | 233,35 | 238,35 | 231,85 | 236,10 | 1,99% | - |