294,558$
-0,71%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 297,70 | 298,93 | 295,00 | 296,32 | -0,26% | 742.606,00 |
| 02.07.2025 | 297,80 | 299,17 | 295,75 | 297,10 | -0,33% | 729.666,00 |
| 01.07.2025 | 292,40 | 301,55 | 291,48 | 298,09 | 1,59% | 771.819,00 |
| 30.06.2025 | 288,57 | 294,10 | 284,05 | 293,42 | 1,22% | 1.255.364,00 |
| 27.06.2025 | 289,56 | 294,50 | 288,79 | 289,88 | 0,45% | 1.194.242,00 |
| 26.06.2025 | 289,65 | 290,42 | 284,89 | 288,57 | -0,30% | 1.196.150,00 |
| 25.06.2025 | 294,07 | 294,25 | 289,08 | 289,44 | -2,08% | 841.002,00 |
| 24.06.2025 | 295,36 | 296,78 | 291,69 | 295,60 | 0,28% | 711.651,00 |
| 23.06.2025 | 290,96 | 295,28 | 290,56 | 294,76 | 1,61% | 636.128,00 |
| 20.06.2025 | 290,95 | 293,44 | 288,60 | 290,08 | -0,25% | 1.420.066,00 |
| 18.06.2025 | 293,77 | 294,28 | 290,52 | 290,81 | -0,97% | 766.963,00 |
| 17.06.2025 | 294,08 | 296,29 | 292,00 | 293,66 | -0,31% | 585.872,00 |
| 16.06.2025 | 295,38 | 298,26 | 293,00 | 294,56 | -0,13% | 853.283,00 |
| 13.06.2025 | 294,39 | 297,15 | 292,74 | 294,95 | -0,57% | 708.583,00 |
| 12.06.2025 | 298,20 | 299,54 | 295,30 | 296,65 | -1,17% | 947.518,00 |
| 11.06.2025 | 304,95 | 305,48 | 299,19 | 300,16 | -1,27% | 644.568,00 |
| 10.06.2025 | 302,09 | 305,35 | 301,16 | 304,02 | 0,48% | 590.188,00 |
| 09.06.2025 | 302,70 | 306,12 | 301,07 | 302,58 | -0,11% | 569.326,00 |
| 06.06.2025 | 301,46 | 304,33 | 300,21 | 302,91 | 0,82% | 747.468,00 |
| 05.06.2025 | 303,10 | 303,10 | 300,24 | 300,46 | -0,93% | 801.183,00 |
| 04.06.2025 | 302,98 | 305,10 | 300,20 | 303,29 | -0,01% | 811.037,00 |
| 03.06.2025 | 308,04 | 308,44 | 301,58 | 303,31 | -2,09% | 918.305,00 |
| 02.06.2025 | 306,55 | 310,00 | 303,23 | 309,77 | 0,44% | 553.514,00 |
| 30.05.2025 | 304,31 | 308,71 | 303,97 | 308,41 | 0,78% | 1.601.171,00 |
| 29.05.2025 | 302,68 | 307,77 | 301,53 | 306,02 | 1,28% | 570.010,00 |
| 28.05.2025 | 300,77 | 302,62 | 298,94 | 302,16 | 0,67% | 626.316,00 |
| 27.05.2025 | 298,87 | 301,21 | 296,41 | 300,14 | 1,16% | 874.607,00 |
| 23.05.2025 | 296,69 | 297,49 | 294,61 | 296,70 | 0,31% | 558.746,00 |
| 22.05.2025 | 296,42 | 297,46 | 292,14 | 295,78 | -0,03% | 592.470,00 |
| 21.05.2025 | 305,91 | 305,91 | 295,31 | 295,86 | -3,89% | 615.657,00 |
| 20.05.2025 | 307,97 | 309,63 | 307,00 | 307,82 | -0,53% | 479.413,00 |
| 19.05.2025 | 306,88 | 309,76 | 305,50 | 309,46 | 0,10% | 505.967,00 |
| 16.05.2025 | 305,14 | 309,15 | 304,75 | 309,15 | 1,37% | 706.942,00 |
| 15.05.2025 | 299,89 | 305,26 | 299,10 | 304,98 | 2,28% | 532.652,00 |
| 14.05.2025 | 300,29 | 301,70 | 296,63 | 298,19 | -1,30% | 641.989,00 |
| 13.05.2025 | 307,00 | 307,53 | 299,87 | 302,13 | -1,00% | 730.781,00 |
| 12.05.2025 | 305,08 | 306,21 | 298,85 | 305,18 | 0,37% | 822.603,00 |
| 09.05.2025 | 299,96 | 304,88 | 299,50 | 304,07 | 1,12% | 460.127,00 |
| 08.05.2025 | 299,38 | 302,97 | 297,70 | 300,70 | 0,27% | 734.675,00 |
| 07.05.2025 | 298,04 | 301,38 | 297,59 | 299,90 | 0,64% | 991.063,00 |
| 06.05.2025 | 298,04 | 301,16 | 295,54 | 297,98 | -0,79% | 647.259,00 |
| 05.05.2025 | 300,00 | 302,14 | 297,23 | 300,34 | 0,06% | 861.399,00 |
| 02.05.2025 | 304,31 | 304,31 | 299,55 | 300,15 | 0,05% | 1.290.520,00 |
| 01.05.2025 | 297,23 | 304,80 | 295,05 | 300,00 | -0,14% | 905.109,00 |
| 30.04.2025 | 292,73 | 301,29 | 291,17 | 300,43 | 2,54% | 1.044.259,00 |
| 29.04.2025 | 290,43 | 294,00 | 289,18 | 292,99 | 0,30% | 621.324,00 |
| 28.04.2025 | 290,55 | 293,40 | 289,84 | 292,11 | 0,41% | 844.150,00 |
| 25.04.2025 | 293,73 | 294,13 | 287,79 | 290,91 | -0,98% | 909.824,00 |
| 24.04.2025 | 296,14 | 296,72 | 292,60 | 293,79 | -0,49% | 689.676,00 |
| 23.04.2025 | 298,30 | 300,50 | 292,98 | 295,23 | -0,49% | 709.649,00 |
| 22.04.2025 | 294,37 | 298,02 | 291,61 | 296,67 | 3,17% | 843.183,00 |
| 21.04.2025 | 292,85 | 294,06 | 284,09 | 287,56 | -2,85% | 664.242,00 |
| 17.04.2025 | 291,29 | 298,50 | 291,29 | 296,01 | 2,41% | 741.373,00 |
| 16.04.2025 | 289,44 | 292,53 | 287,59 | 289,03 | 0,04% | 697.951,00 |
| 15.04.2025 | 289,07 | 292,20 | 287,10 | 288,91 | 0,06% | 691.524,00 |
| 14.04.2025 | 282,28 | 289,61 | 281,33 | 288,73 | 2,99% | 1.044.270,00 |
| 11.04.2025 | 277,68 | 281,00 | 271,80 | 280,34 | 0,82% | 1.035.591,00 |
| 10.04.2025 | 279,67 | 284,92 | 270,48 | 278,07 | -1,49% | 1.227.701,00 |
| 09.04.2025 | 264,41 | 283,80 | 256,60 | 282,29 | 6,00% | 1.789.592,00 |
| 08.04.2025 | 279,98 | 282,80 | 264,01 | 266,31 | -3,40% | 1.338.713,00 |
| 07.04.2025 | 283,10 | 285,74 | 270,55 | 275,69 | -3,11% | 1.409.440,00 |
| 04.04.2025 | 294,35 | 299,53 | 283,97 | 284,53 | -3,46% | 1.407.121,00 |
| 03.04.2025 | 295,89 | 302,48 | 292,55 | 294,74 | -0,74% | 1.151.335,00 |
| 02.04.2025 | 295,95 | 299,72 | 292,98 | 296,93 | -0,65% | 596.886,00 |
| 01.04.2025 | 300,52 | 301,52 | 294,74 | 298,86 | -0,14% | 838.679,00 |
| 31.03.2025 | 295,75 | 301,56 | 295,75 | 299,29 | 1,67% | 1.015.043,00 |
| 28.03.2025 | 294,10 | 294,61 | 290,41 | 294,37 | 0,84% | 524.583,00 |
| 27.03.2025 | 292,23 | 296,53 | 291,45 | 291,92 | 0,13% | 550.339,00 |
| 26.03.2025 | 289,99 | 293,42 | 289,99 | 291,54 | 0,83% | 441.934,00 |
| 25.03.2025 | 294,83 | 295,88 | 286,49 | 289,15 | -1,96% | 610.242,00 |
| 24.03.2025 | 292,26 | 297,29 | 291,99 | 294,93 | 1,30% | 667.550,00 |
| 21.03.2025 | 295,89 | 296,12 | 290,58 | 291,14 | -1,80% | 1.421.738,00 |
| 20.03.2025 | 295,95 | 298,12 | 294,11 | 296,48 | 0,29% | 692.824,00 |
| 19.03.2025 | 297,68 | 299,93 | 292,98 | 295,62 | -0,96% | 798.684,00 |
| 18.03.2025 | 299,24 | 301,70 | 297,04 | 298,50 | -0,64% | 510.395,00 |
| 17.03.2025 | 298,93 | 302,64 | 297,05 | 300,41 | 0,76% | 482.569,00 |
| 14.03.2025 | 294,45 | 298,44 | 292,00 | 298,13 | 1,79% | 744.194,00 |
| 13.03.2025 | 300,24 | 303,80 | 292,13 | 292,89 | -3,48% | 700.261,00 |
| 12.03.2025 | 306,83 | 308,72 | 302,00 | 303,45 | -1,54% | 834.538,00 |
| 11.03.2025 | 313,87 | 314,31 | 305,83 | 308,21 | -1,72% | 1.057.684,00 |
| 10.03.2025 | 313,92 | 322,49 | 313,27 | 313,60 | -0,12% | 1.060.473,00 |
| 07.03.2025 | 309,05 | 315,23 | 308,01 | 313,98 | 1,80% | 895.185,00 |
| 06.03.2025 | 309,40 | 311,14 | 303,21 | 308,43 | -0,92% | 868.813,00 |
| 05.03.2025 | 304,33 | 311,88 | 302,82 | 311,30 | 1,72% | 680.271,00 |
| 04.03.2025 | 314,50 | 318,54 | 305,19 | 306,05 | -1,60% | 1.317.844,00 |
| 03.03.2025 | 303,87 | 311,08 | 302,39 | 311,04 | 2,44% | 789.798,00 |
| 28.02.2025 | 306,79 | 308,53 | 298,96 | 303,62 | -0,68% | 1.074.735,00 |
| 27.02.2025 | 303,95 | 309,14 | 303,16 | 305,70 | 0,46% | 749.221,00 |
| 26.02.2025 | 309,21 | 309,59 | 301,11 | 304,30 | -1,39% | 933.231,00 |
| 25.02.2025 | 307,29 | 312,67 | 301,36 | 308,60 | 1,73% | 1.398.469,00 |
| 24.02.2025 | 302,21 | 306,77 | 300,27 | 303,35 | -0,28% | 1.064.535,00 |
| 21.02.2025 | 303,97 | 304,80 | 300,38 | 304,19 | 0,04% | 593.161,00 |
| 20.02.2025 | 295,70 | 304,58 | 295,42 | 304,06 | 2,23% | 433.192,00 |
| 19.02.2025 | 297,19 | 298,06 | 295,08 | 297,43 | 0,14% | 474.706,00 |
| 18.02.2025 | 296,51 | 299,49 | 295,40 | 297,00 | -0,91% | 556.619,00 |
| 17.02.2025 | 299,52 | 299,79 | 298,76 | 299,72 | 0,78% | - |
| 14.02.2025 | 302,61 | 303,81 | 297,33 | 297,40 | -1,27% | 398.818,00 |
| 13.02.2025 | 300,98 | 302,61 | 299,86 | 301,24 | 0,38% | 363.623,00 |
| 12.02.2025 | 299,25 | 301,60 | 297,95 | 300,11 | -1,71% | 386.764,00 |
| 11.02.2025 | 302,39 | 305,43 | 302,02 | 305,34 | 0,57% | 333.803,00 |