297,646$
-0,75%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 298,33 | 301,30 | 295,61 | 297,74 | -0,72% | 1.062.975,00 |
| 11.03.2026 | 304,25 | 304,62 | 299,00 | 299,91 | -1,99% | 1.269.449,00 |
| 10.03.2026 | 304,88 | 310,88 | 302,09 | 305,99 | -0,16% | 101,00 |
| 09.03.2026 | 306,16 | 307,63 | 296,58 | 306,48 | -0,54% | 1.415.428,00 |
| 06.03.2026 | 304,53 | 309,19 | 301,40 | 308,13 | 0,39% | 995.517,00 |
| 05.03.2026 | 306,90 | 308,15 | 305,32 | 306,94 | -1,23% | 880.807,00 |
| 04.03.2026 | 305,82 | 311,01 | 301,34 | 310,76 | 1,51% | 948.808,00 |
| 03.03.2026 | 308,11 | 308,38 | 302,75 | 306,14 | -1,54% | 760.962,00 |
| 02.03.2026 | 305,36 | 312,86 | 303,88 | 310,94 | 1,26% | 1.017.603,00 |
| 27.02.2026 | 303,88 | 310,19 | 301,30 | 307,06 | 1,02% | 1.655.972,00 |
| 26.02.2026 | 300,22 | 304,19 | 298,31 | 303,95 | 1,54% | 1.199.116,00 |
| 25.02.2026 | 304,41 | 304,95 | 297,76 | 299,35 | -1,57% | 811.446,00 |
| 24.02.2026 | 304,57 | 307,29 | 301,43 | 304,11 | -0,38% | 865.420,00 |
| 23.02.2026 | 305,54 | 309,38 | 304,06 | 305,26 | 0,09% | 1.289.260,00 |
| 20.02.2026 | 299,22 | 305,98 | 298,00 | 305,00 | 2,18% | 1.162.628,00 |
| 19.02.2026 | 298,59 | 301,61 | 295,94 | 298,50 | -0,17% | 1.081.239,00 |
| 18.02.2026 | 301,74 | 302,05 | 296,42 | 299,00 | -0,99% | 1.483.161,00 |
| 17.02.2026 | 302,65 | 306,04 | 297,21 | 302,00 | 0,55% | 1.901.535,00 |
| 13.02.2026 | 289,29 | 300,67 | 284,67 | 300,35 | 2,73% | 1.856.502,00 |
| 12.02.2026 | 294,43 | 297,21 | 290,95 | 292,37 | -0,50% | 2.149.348,00 |
| 11.02.2026 | 292,23 | 293,94 | 290,13 | 293,84 | 0,52% | 1.076.682,00 |
| 10.02.2026 | 290,02 | 293,74 | 287,19 | 292,33 | 1,19% | 1.253.996,00 |
| 09.02.2026 | 286,99 | 290,02 | 285,54 | 288,89 | 0,66% | 983.580,00 |
| 06.02.2026 | 284,32 | 287,35 | 283,67 | 287,00 | 1,48% | 661.218,00 |
| 05.02.2026 | 284,51 | 286,48 | 279,92 | 282,82 | -1,97% | 872.468,00 |
| 04.02.2026 | 281,71 | 290,46 | 281,71 | 288,50 | 3,21% | 1.089.630,00 |
| 03.02.2026 | 272,23 | 281,69 | 272,23 | 279,54 | 2,84% | 1.301.817,00 |
| 02.02.2026 | 276,67 | 277,02 | 271,71 | 271,81 | -1,59% | 880.110,00 |
| 30.01.2026 | 275,65 | 277,14 | 272,98 | 276,19 | -0,45% | 1.527.009,00 |
| 29.01.2026 | 275,00 | 279,05 | 273,42 | 277,45 | 1,31% | 1.053.217,00 |
| 28.01.2026 | 278,10 | 280,16 | 272,52 | 273,86 | -1,38% | 828.561,00 |
| 27.01.2026 | 278,05 | 280,68 | 276,56 | 277,70 | -0,38% | 658.522,00 |
| 26.01.2026 | 281,40 | 283,20 | 278,44 | 278,75 | -1,37% | 834.980,00 |
| 23.01.2026 | 287,35 | 288,42 | 282,37 | 282,63 | -1,38% | 824.085,00 |
| 22.01.2026 | 289,05 | 290,61 | 285,31 | 286,58 | -0,73% | 988.722,00 |
| 21.01.2026 | 286,98 | 291,76 | 283,97 | 288,70 | 1,23% | 1.789.602,00 |
| 20.01.2026 | 291,12 | 291,70 | 283,50 | 285,18 | -2,27% | 1.767.642,00 |
| 19.01.2026 | 291,64 | 292,29 | 291,23 | 291,82 | -0,71% | - |
| 16.01.2026 | 291,58 | 295,72 | 290,29 | 293,89 | 0,29% | 2.670.909,00 |
| 15.01.2026 | 288,30 | 293,79 | 285,65 | 293,03 | 1,83% | 1.192.623,00 |
| 14.01.2026 | 279,43 | 287,91 | 278,99 | 287,77 | 2,84% | 939.232,00 |
| 13.01.2026 | 279,99 | 280,41 | 273,70 | 279,83 | 0,23% | 993.619,00 |
| 12.01.2026 | 277,78 | 282,09 | 277,78 | 279,20 | 0,38% | 1.419.812,00 |
| 09.01.2026 | 270,55 | 279,36 | 270,55 | 278,15 | 2,59% | 1.148.851,00 |
| 08.01.2026 | 264,07 | 272,68 | 263,23 | 271,12 | 2,05% | 896.719,00 |
| 07.01.2026 | 271,13 | 272,01 | 264,39 | 265,68 | -1,72% | 1.125.279,00 |
| 06.01.2026 | 259,46 | 272,17 | 258,82 | 270,32 | 3,61% | 1.418.361,00 |
| 05.01.2026 | 257,57 | 261,37 | 256,54 | 260,90 | 0,95% | 1.298.063,00 |
| 02.01.2026 | 259,49 | 260,27 | 256,60 | 258,44 | -0,41% | 923.362,00 |
| 31.12.2025 | 261,04 | 261,18 | 259,04 | 259,50 | -0,62% | 815.418,00 |
| 30.12.2025 | 259,33 | 261,35 | 258,80 | 261,13 | 0,70% | 923.352,00 |
| 29.12.2025 | 261,25 | 262,34 | 258,38 | 259,32 | -0,51% | 986.397,00 |
| 26.12.2025 | 261,16 | 262,24 | 259,67 | 260,66 | -0,54% | 617.857,00 |
| 24.12.2025 | 259,22 | 262,32 | 258,62 | 262,08 | 1,02% | 353.296,00 |
| 23.12.2025 | 261,00 | 261,36 | 258,69 | 259,43 | -0,76% | 930.081,00 |
| 22.12.2025 | 258,54 | 261,72 | 257,04 | 261,41 | 0,87% | 1.000.554,00 |
| 19.12.2025 | 260,73 | 260,84 | 258,56 | 259,15 | -0,85% | 3.342.824,00 |
| 18.12.2025 | 266,37 | 268,08 | 261,16 | 261,37 | -2,17% | 1.358.320,00 |
| 17.12.2025 | 266,71 | 269,70 | 264,23 | 267,17 | -0,12% | 1.722.122,00 |
| 16.12.2025 | 272,28 | 273,23 | 267,45 | 267,48 | -1,80% | 1.698.778,00 |
| 15.12.2025 | 273,30 | 276,11 | 269,99 | 272,38 | -0,94% | 1.868.920,00 |
| 12.12.2025 | 275,39 | 277,39 | 273,30 | 274,97 | 0,46% | 1.175.059,00 |
| 11.12.2025 | 269,24 | 274,34 | 267,75 | 273,71 | 2,28% | 1.246.051,00 |
| 10.12.2025 | 266,13 | 268,43 | 264,81 | 267,62 | 1,10% | 1.177.174,00 |
| 09.12.2025 | 270,48 | 272,96 | 264,60 | 264,71 | -1,80% | 1.238.679,00 |
| 08.12.2025 | 271,70 | 273,54 | 269,47 | 269,55 | -0,92% | 1.035.497,00 |
| 05.12.2025 | 276,58 | 276,58 | 271,37 | 272,06 | -1,65% | 780.443,00 |
| 04.12.2025 | 277,72 | 279,00 | 275,90 | 276,63 | -0,58% | 850.815,00 |
| 03.12.2025 | 273,22 | 278,55 | 273,20 | 278,25 | 1,86% | 1.195.797,00 |
| 02.12.2025 | 273,21 | 273,73 | 270,03 | 273,16 | 0,74% | 791.368,00 |
| 01.12.2025 | 273,02 | 275,20 | 270,97 | 271,15 | -1,23% | 1.097.425,00 |
| 28.11.2025 | 273,17 | 276,13 | 273,10 | 274,54 | 0,12% | 382.094,00 |
| 26.11.2025 | 271,19 | 275,67 | 271,02 | 274,21 | 0,69% | 922.785,00 |
| 25.11.2025 | 271,00 | 275,07 | 270,77 | 272,33 | 1,17% | 872.073,00 |
| 24.11.2025 | 269,52 | 270,40 | 266,23 | 269,17 | -0,13% | 1.863.767,00 |
| 21.11.2025 | 267,65 | 272,69 | 267,03 | 269,51 | 1,53% | 1.470.862,00 |
| 20.11.2025 | 267,24 | 267,80 | 262,47 | 265,45 | -0,27% | 1.117.963,00 |
| 19.11.2025 | 273,35 | 273,55 | 265,19 | 266,16 | -1,97% | 1.018.074,00 |
| 18.11.2025 | 270,10 | 271,63 | 266,91 | 271,50 | 0,46% | 872.220,00 |
| 17.11.2025 | 275,35 | 275,35 | 269,58 | 270,27 | -1,45% | 580.524,00 |
| 14.11.2025 | 275,02 | 278,00 | 272,93 | 274,26 | -0,01% | 577.387,00 |
| 13.11.2025 | 274,04 | 277,24 | 273,71 | 274,28 | -0,32% | 839.321,00 |
| 12.11.2025 | 276,50 | 278,15 | 273,93 | 275,15 | -0,98% | 706.260,00 |
| 11.11.2025 | 273,98 | 278,21 | 273,98 | 277,86 | 1,86% | 648.563,00 |
| 10.11.2025 | 276,41 | 276,41 | 269,87 | 272,78 | -1,90% | 868.211,00 |
| 07.11.2025 | 275,69 | 278,80 | 274,46 | 278,05 | 1,49% | 663.674,00 |
| 06.11.2025 | 278,25 | 278,55 | 273,66 | 273,96 | -1,78% | 955.043,00 |
| 05.11.2025 | 276,12 | 279,60 | 274,77 | 278,92 | 1,05% | 859.800,00 |
| 04.11.2025 | 278,95 | 279,06 | 273,67 | 276,02 | -0,58% | 964.783,00 |
| 03.11.2025 | 276,00 | 277,72 | 273,27 | 277,62 | -0,34% | 1.206.236,00 |
| 31.10.2025 | 278,24 | 280,84 | 275,20 | 278,56 | -0,82% | 1.350.413,00 |
| 30.10.2025 | 293,60 | 296,21 | 279,97 | 280,86 | -2,88% | 1.652.729,00 |
| 29.10.2025 | 298,11 | 298,11 | 288,58 | 289,18 | -2,97% | 1.720.283,00 |
| 28.10.2025 | 300,18 | 300,52 | 295,35 | 298,04 | -0,77% | 977.464,00 |
| 27.10.2025 | 302,00 | 302,30 | 299,19 | 300,34 | -0,63% | 803.447,00 |
| 24.10.2025 | 306,43 | 307,91 | 302,21 | 302,24 | -1,31% | 842.959,00 |
| 23.10.2025 | 310,85 | 311,07 | 304,58 | 306,24 | -1,49% | - |
| 22.10.2025 | 307,86 | 311,24 | 307,11 | 310,88 | 0,85% | 733.082,00 |
| 21.10.2025 | 312,00 | 312,95 | 308,16 | 308,27 | -1,13% | 973.904,00 |
| 20.10.2025 | 308,88 | 311,85 | 307,79 | 311,80 | 1,22% | 715.776,00 |