298,393$
0,46%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 298,02 | 302,26 | 296,50 | 297,04 | 0,33% | 653.869,00 |
| 17.01.2025 | 297,77 | 299,13 | 296,01 | 296,07 | -0,55% | 587.338,00 |
| 16.01.2025 | 290,94 | 298,72 | 289,45 | 297,70 | 2,48% | 388.617,00 |
| 15.01.2025 | 298,00 | 299,58 | 288,90 | 290,49 | 0,18% | 782.692,00 |
| 14.01.2025 | 290,68 | 292,70 | 289,34 | 289,98 | -0,09% | 958.592,00 |
| 13.01.2025 | 289,85 | 290,45 | 286,91 | 290,24 | 0,43% | 709.478,00 |
| 10.01.2025 | 290,13 | 293,11 | 287,52 | 288,99 | -2,19% | 883.144,00 |
| 08.01.2025 | 296,75 | 298,43 | 292,23 | 295,46 | -0,92% | 584.877,00 |
| 07.01.2025 | 296,20 | 300,04 | 295,42 | 298,20 | 0,80% | 789.533,00 |
| 06.01.2025 | 300,20 | 300,31 | 295,14 | 295,83 | -1,54% | 597.678,00 |
| 03.01.2025 | 296,10 | 301,02 | 296,02 | 300,45 | 1,30% | 489.441,00 |
| 02.01.2025 | 299,50 | 299,50 | 294,61 | 296,58 | -0,96% | 707.292,00 |
| 31.12.2024 | 297,94 | 299,54 | 295,91 | 299,44 | 1,23% | 813.136,00 |
| 30.12.2024 | 296,94 | 296,94 | 292,58 | 295,81 | -0,77% | 549.680,00 |
| 27.12.2024 | 299,05 | 301,84 | 297,52 | 298,10 | -1,07% | 388.305,00 |
| 26.12.2024 | 298,50 | 302,00 | 297,27 | 301,32 | 0,17% | 377.714,00 |
| 24.12.2024 | 297,20 | 301,73 | 296,24 | 300,80 | 0,66% | 296.323,00 |
| 23.12.2024 | 296,50 | 299,29 | 294,38 | 298,82 | 0,44% | 751.899,00 |
| 20.12.2024 | 291,44 | 302,95 | 290,63 | 297,50 | 2,82% | 2.224.870,00 |
| 19.12.2024 | 299,77 | 302,35 | 288,67 | 289,33 | -3,52% | 1.045.004,00 |
| 18.12.2024 | 312,59 | 313,36 | 299,40 | 299,88 | -4,30% | 867.000,00 |
| 17.12.2024 | 312,49 | 318,00 | 310,73 | 313,36 | -0,58% | 1.234.656,00 |
| 16.12.2024 | 317,01 | 319,42 | 314,40 | 315,20 | -0,76% | 753.895,00 |
| 13.12.2024 | 316,31 | 320,72 | 316,26 | 317,62 | -0,99% | 566.822,00 |
| 12.12.2024 | 323,73 | 326,70 | 320,73 | 320,79 | -0,79% | 650.167,00 |
| 11.12.2024 | 328,00 | 329,78 | 322,50 | 323,34 | -1,42% | 923.361,00 |
| 10.12.2024 | 333,50 | 334,23 | 326,36 | 327,99 | -2,26% | 852.998,00 |
| 09.12.2024 | 334,64 | 336,80 | 332,91 | 335,57 | 0,47% | 570.631,00 |
| 06.12.2024 | 333,71 | 334,57 | 331,72 | 334,00 | 0,40% | 1.013.532,00 |
| 05.12.2024 | 333,65 | 334,67 | 331,32 | 332,67 | -0,58% | 568.689,00 |
| 04.12.2024 | 334,91 | 335,59 | 332,01 | 334,61 | -0,44% | 468.970,00 |
| 03.12.2024 | 343,88 | 345,10 | 335,45 | 336,09 | -2,32% | 483.756,00 |
| 02.12.2024 | 345,73 | 349,08 | 341,45 | 344,07 | -1,14% | 709.947,00 |
| 29.11.2024 | 348,43 | 352,66 | 347,46 | 348,05 | -0,94% | 690.998,00 |
| 27.11.2024 | 352,87 | 355,87 | 351,31 | 351,36 | 0,38% | 499.452,00 |
| 26.11.2024 | 347,66 | 351,67 | 344,21 | 350,04 | 0,64% | 650.865,00 |
| 25.11.2024 | 341,30 | 352,86 | 339,47 | 347,83 | 3,04% | 1.359.573,00 |
| 22.11.2024 | 338,21 | 338,72 | 335,92 | 337,58 | 0,52% | 508.842,00 |
| 21.11.2024 | 331,95 | 339,06 | 330,63 | 335,85 | 0,90% | 481.453,00 |
| 20.11.2024 | 333,00 | 333,82 | 329,13 | 332,86 | -0,48% | 531.218,00 |
| 19.11.2024 | 336,75 | 338,57 | 333,72 | 334,45 | -0,84% | 666.666,00 |
| 18.11.2024 | 333,64 | 338,17 | 331,95 | 337,29 | 0,68% | 533.071,00 |
| 15.11.2024 | 330,07 | 336,11 | 329,74 | 335,01 | 0,97% | 599.460,00 |
| 14.11.2024 | 334,24 | 335,16 | 330,65 | 331,79 | -0,94% | 681.413,00 |
| 13.11.2024 | 333,50 | 336,84 | 332,06 | 334,94 | 1,42% | 760.248,00 |
| 12.11.2024 | 334,74 | 336,13 | 329,52 | 330,24 | -1,98% | 917.179,00 |
| 11.11.2024 | 337,41 | 340,63 | 335,70 | 336,90 | -0,74% | 750.721,00 |
| 08.11.2024 | 334,75 | 341,78 | 333,61 | 339,42 | 1,89% | 611.198,00 |
| 07.11.2024 | 325,87 | 334,21 | 324,86 | 333,13 | 2,40% | 1.040.704,00 |
| 06.11.2024 | 335,37 | 337,20 | 317,11 | 325,31 | -4,49% | 1.542.723,00 |
| 05.11.2024 | 331,22 | 340,77 | 328,70 | 340,60 | 2,42% | 629.482,00 |
| 04.11.2024 | 326,62 | 332,58 | 324,85 | 332,56 | 2,75% | 835.176,00 |
| 01.11.2024 | 330,12 | 330,67 | 322,87 | 323,66 | -1,64% | 1.058.437,00 |
| 31.10.2024 | 329,00 | 338,69 | 324,89 | 329,06 | -2,02% | 1.371.320,00 |
| 30.10.2024 | 331,63 | 336,36 | 331,52 | 335,83 | 1,38% | 1.167.835,00 |
| 29.10.2024 | 335,13 | 336,74 | 330,84 | 331,26 | -1,59% | 679.199,00 |
| 28.10.2024 | 338,43 | 340,79 | 334,66 | 336,61 | 0,08% | 465.451,00 |
| 25.10.2024 | 338,98 | 339,73 | 334,81 | 336,34 | -0,61% | 554.724,00 |
| 24.10.2024 | 339,86 | 341,85 | 338,08 | 338,41 | -0,40% | 321.489,00 |
| 23.10.2024 | 334,56 | 342,50 | 334,02 | 339,77 | 1,45% | 711.265,00 |
| 22.10.2024 | 332,14 | 336,21 | 331,13 | 334,92 | 0,93% | 543.349,00 |
| 21.10.2024 | 343,93 | 344,67 | 331,01 | 331,85 | -3,98% | 818.111,00 |
| 18.10.2024 | 347,02 | 347,43 | 344,52 | 345,62 | 0,06% | 368.942,00 |
| 17.10.2024 | 346,68 | 346,91 | 343,70 | 345,40 | -0,64% | 641.982,00 |
| 16.10.2024 | 344,86 | 349,43 | 344,86 | 347,64 | 0,77% | 443.977,00 |
| 15.10.2024 | 346,05 | 350,54 | 344,15 | 344,99 | 0,37% | 617.465,00 |
| 14.10.2024 | 341,50 | 345,47 | 341,11 | 343,72 | 0,26% | 440.119,00 |
| 11.10.2024 | 343,95 | 344,95 | 341,59 | 342,83 | 0,22% | 445.123,00 |
| 10.10.2024 | 347,01 | 348,38 | 341,03 | 342,07 | -1,69% | 641.349,00 |
| 09.10.2024 | 347,94 | 348,51 | 344,63 | 347,96 | 0,01% | 415.242,00 |
| 08.10.2024 | 348,97 | 349,14 | 345,65 | 347,94 | 0,35% | 539.450,00 |
| 07.10.2024 | 343,77 | 347,08 | 341,01 | 346,71 | 0,38% | 574.970,00 |
| 04.10.2024 | 348,71 | 349,32 | 343,42 | 345,40 | -2,15% | 823.083,00 |
| 03.10.2024 | 355,30 | 356,16 | 350,76 | 353,00 | -0,65% | 628.989,00 |
| 02.10.2024 | 356,43 | 356,92 | 352,11 | 355,30 | -1,32% | 903.247,00 |
| 01.10.2024 | 367,30 | 369,99 | 359,55 | 360,06 | -1,05% | 995.655,00 |
| 30.09.2024 | 356,00 | 364,15 | 355,06 | 363,87 | 2,03% | 943.456,00 |
| 27.09.2024 | 358,28 | 359,14 | 354,83 | 356,64 | 0,04% | 790.705,00 |
| 26.09.2024 | 359,50 | 360,24 | 355,58 | 356,50 | -0,86% | 724.937,00 |
| 25.09.2024 | 362,66 | 363,12 | 358,09 | 359,58 | -0,67% | 651.973,00 |
| 24.09.2024 | 361,89 | 366,80 | 361,18 | 361,99 | -0,83% | 479.405,00 |
| 23.09.2024 | 363,79 | 366,20 | 362,33 | 365,01 | 0,91% | 595.096,00 |
| 20.09.2024 | 357,50 | 361,72 | 355,79 | 361,72 | 0,86% | 2.196.302,00 |
| 19.09.2024 | 363,59 | 363,59 | 354,70 | 358,62 | -0,58% | 582.461,00 |
| 18.09.2024 | 359,95 | 366,29 | 358,88 | 360,72 | 0,88% | 552.705,00 |
| 17.09.2024 | 362,28 | 363,89 | 357,41 | 357,57 | -1,49% | 594.057,00 |
| 16.09.2024 | 360,28 | 364,61 | 357,86 | 362,99 | 1,07% | 596.480,00 |
| 13.09.2024 | 357,29 | 359,66 | 354,64 | 359,16 | 0,01% | 548.863,00 |
| 12.09.2024 | 358,69 | 359,54 | 354,88 | 359,12 | -0,08% | 633.931,00 |
| 11.09.2024 | 354,69 | 359,93 | 351,57 | 359,40 | 0,07% | 597.522,00 |
| 10.09.2024 | 352,47 | 361,23 | 351,30 | 359,14 | 2,17% | 845.039,00 |
| 09.09.2024 | 345,72 | 353,23 | 343,50 | 351,50 | 1,70% | 700.738,00 |
| 06.09.2024 | 341,75 | 346,72 | 339,91 | 345,63 | 1,31% | 860.113,00 |
| 05.09.2024 | 346,60 | 347,77 | 340,72 | 341,17 | -0,81% | 723.996,00 |
| 04.09.2024 | 343,27 | 346,55 | 339,97 | 343,95 | 0,66% | 805.786,00 |
| 03.09.2024 | 342,60 | 345,08 | 339,81 | 341,68 | -0,59% | 646.308,00 |
| 30.08.2024 | 343,63 | 344,32 | 338,65 | 343,72 | 0,59% | 942.084,00 |
| 29.08.2024 | 340,77 | 342,27 | 336,88 | 341,72 | 0,28% | 730.319,00 |
| 28.08.2024 | 341,37 | 343,04 | 337,13 | 340,77 | -0,53% | 540.682,00 |
| 27.08.2024 | 337,10 | 343,47 | 337,08 | 342,59 | 0,86% | 575.999,00 |