279,068$
-1,66%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 283,76 | 285,12 | 278,85 | 279,00 | -1,69% | 2.156.007,00 |
| 18.09.2025 | 284,11 | 285,40 | 281,82 | 283,79 | -0,12% | 1.073.921,00 |
| 17.09.2025 | 286,07 | 289,77 | 284,09 | 284,13 | -0,24% | 1.083.117,00 |
| 16.09.2025 | 286,57 | 287,87 | 283,53 | 284,81 | -0,61% | 877.171,00 |
| 15.09.2025 | 291,33 | 291,99 | 286,20 | 286,56 | -1,97% | 692.347,00 |
| 12.09.2025 | 294,36 | 295,91 | 291,86 | 292,32 | -0,88% | 690.874,00 |
| 11.09.2025 | 289,13 | 295,67 | 289,13 | 294,92 | 2,16% | 576.239,00 |
| 10.09.2025 | 289,57 | 291,04 | 288,50 | 288,69 | -0,49% | 807.777,00 |
| 09.09.2025 | 292,60 | 294,78 | 289,07 | 290,10 | -1,57% | 882.093,00 |
| 08.09.2025 | 294,03 | 295,63 | 291,70 | 294,72 | -1,03% | 808.527,00 |
| 05.09.2025 | 295,32 | 299,25 | 294,52 | 297,80 | 1,91% | 595.048,00 |
| 04.09.2025 | 293,26 | 294,24 | 289,06 | 292,22 | 0,16% | 693.048,00 |
| 03.09.2025 | 288,47 | 292,38 | 287,92 | 291,76 | 1,24% | 569.088,00 |
| 02.09.2025 | 292,30 | 293,21 | 287,85 | 288,18 | -2,18% | 934.607,00 |
| 29.08.2025 | 291,63 | 294,83 | 291,32 | 294,59 | 1,00% | 519.367,00 |
| 28.08.2025 | 291,15 | 292,11 | 289,15 | 291,67 | 0,16% | 670.522,00 |
| 27.08.2025 | 289,03 | 292,09 | 289,03 | 291,19 | 0,80% | 620.519,00 |
| 26.08.2025 | 292,23 | 292,23 | 288,44 | 288,88 | -0,33% | 760.165,00 |
| 25.08.2025 | 292,09 | 293,79 | 289,64 | 289,84 | -1,32% | 371.252,00 |
| 22.08.2025 | 288,79 | 296,47 | 288,79 | 293,71 | 2,42% | 460.135,00 |
| 21.08.2025 | 285,64 | 287,02 | 284,20 | 286,76 | -0,06% | 495.343,00 |
| 20.08.2025 | 287,55 | 290,83 | 286,66 | 286,94 | -0,14% | 685.335,00 |
| 19.08.2025 | 283,59 | 287,38 | 282,35 | 287,35 | 2,42% | 572.080,00 |
| 18.08.2025 | 281,88 | 283,00 | 280,40 | 280,56 | -0,84% | 416.498,00 |
| 15.08.2025 | 280,66 | 284,35 | 280,66 | 282,94 | 0,73% | 577.320,00 |
| 14.08.2025 | 280,00 | 281,93 | 278,93 | 280,89 | -0,81% | 558.795,00 |
| 13.08.2025 | 280,95 | 283,55 | 279,40 | 283,18 | 0,96% | 869.139,00 |
| 12.08.2025 | 281,91 | 281,91 | 277,89 | 280,48 | 0,26% | 744.355,00 |
| 11.08.2025 | 279,81 | 281,68 | 278,37 | 279,75 | -0,71% | 899.095,00 |
| 08.08.2025 | 284,60 | 285,32 | 281,27 | 281,74 | -0,76% | 435.012,00 |
| 07.08.2025 | 281,99 | 283,97 | 280,46 | 283,89 | 0,88% | 737.937,00 |
| 06.08.2025 | 283,04 | 284,19 | 280,91 | 281,42 | -0,14% | 639.402,00 |
| 05.08.2025 | 280,48 | 283,11 | 279,33 | 281,82 | 0,44% | 919.406,00 |
| 04.08.2025 | 277,84 | 282,55 | 277,84 | 280,58 | 0,61% | 1.019.619,00 |
| 01.08.2025 | 276,65 | 279,82 | 271,06 | 278,89 | 2,56% | 1.539.821,00 |
| 31.07.2025 | 285,23 | 290,93 | 271,23 | 271,94 | -5,79% | 1.848.826,00 |
| 30.07.2025 | 293,54 | 293,54 | 286,85 | 288,65 | -1,34% | 884.646,00 |
| 29.07.2025 | 287,49 | 292,86 | 286,12 | 292,57 | 2,30% | 854.230,00 |
| 28.07.2025 | 287,54 | 289,71 | 285,78 | 285,99 | -0,62% | 905.696,00 |
| 25.07.2025 | 286,42 | 288,04 | 284,17 | 287,76 | 0,16% | 674.432,00 |
| 24.07.2025 | 289,49 | 289,72 | 287,12 | 287,31 | -0,80% | 590.562,00 |
| 23.07.2025 | 289,86 | 291,99 | 288,25 | 289,62 | -0,49% | 726.289,00 |
| 22.07.2025 | 284,94 | 291,16 | 284,94 | 291,04 | 2,27% | 836.334,00 |
| 21.07.2025 | 285,08 | 287,37 | 284,00 | 284,58 | 0,18% | 882.130,00 |
| 18.07.2025 | 283,66 | 284,31 | 280,69 | 284,06 | 0,18% | 1.007.787,00 |
| 17.07.2025 | 285,11 | 287,31 | 282,81 | 283,54 | -0,70% | 1.028.008,00 |
| 16.07.2025 | 285,64 | 287,00 | 282,62 | 285,55 | 0,58% | 982.770,00 |
| 15.07.2025 | 289,17 | 290,64 | 283,87 | 283,91 | -1,64% | 871.671,00 |
| 14.07.2025 | 289,91 | 290,41 | 287,20 | 288,63 | -0,17% | 912.624,00 |
| 11.07.2025 | 288,80 | 289,98 | 285,50 | 289,13 | 0,10% | 1.425.656,00 |
| 10.07.2025 | 288,31 | 292,66 | 287,84 | 288,84 | -0,05% | 920.344,00 |
| 09.07.2025 | 291,00 | 291,73 | 286,91 | 288,99 | -0,63% | 897.138,00 |
| 08.07.2025 | 290,00 | 295,14 | 289,45 | 290,82 | -0,39% | 1.110.110,00 |
| 07.07.2025 | 297,82 | 298,63 | 290,64 | 291,95 | -1,47% | 849.728,00 |
| 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 |