267,200€
-1,37%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 259,70 | 262,90 | 259,40 | 262,90 | -2,95% | - |
| 02.04.2025 | 272,60 | 272,60 | 270,90 | 270,90 | -1,28% | - |
| 01.04.2025 | 272,50 | 274,40 | 272,30 | 274,40 | 1,97% | - |
| 31.03.2025 | 267,10 | 269,10 | 267,00 | 269,10 | 0,26% | - |
| 28.03.2025 | 266,30 | 268,40 | 266,30 | 268,40 | -1,79% | - |
| 27.03.2025 | 267,60 | 273,30 | 267,60 | 273,30 | 1,33% | - |
| 26.03.2025 | 264,10 | 269,70 | 264,10 | 269,70 | 0,22% | - |
| 25.03.2025 | 269,60 | 270,60 | 269,10 | 269,10 | -0,77% | - |
| 24.03.2025 | 267,20 | 271,20 | 267,20 | 271,20 | 0,74% | - |
| 21.03.2025 | 269,50 | 270,60 | 269,20 | 269,20 | -1,72% | - |
| 20.03.2025 | 269,10 | 273,90 | 269,10 | 273,90 | 1,03% | - |
| 19.03.2025 | 270,70 | 271,20 | 270,70 | 271,10 | -1,27% | - |
| 18.03.2025 | 271,10 | 274,60 | 271,10 | 274,60 | -0,44% | - |
| 17.03.2025 | 269,60 | 275,80 | 269,60 | 275,80 | 2,64% | - |
| 14.03.2025 | 267,50 | 268,70 | 267,50 | 268,70 | -2,54% | - |
| 13.03.2025 | 272,30 | 275,70 | 272,30 | 275,70 | -1,25% | - |
| 12.03.2025 | 279,90 | 280,50 | 279,20 | 279,20 | -0,78% | - |
| 11.03.2025 | 285,10 | 285,70 | 281,40 | 281,40 | -3,63% | 8,00 |
| 10.03.2025 | 284,70 | 293,80 | 284,70 | 292,00 | 3,99% | 15,00 |
| 07.03.2025 | 280,90 | 281,00 | 280,50 | 280,80 | -0,60% | - |
| 06.03.2025 | 283,20 | 283,20 | 282,00 | 282,50 | 0,18% | 10,00 |
| 05.03.2025 | 285,20 | 289,80 | 282,00 | 282,00 | -4,02% | 5,00 |
| 04.03.2025 | 292,30 | 293,80 | 292,10 | 293,80 | 2,26% | 29,00 |
| 03.03.2025 | 296,40 | 296,40 | 287,30 | 287,30 | -1,44% | 5,00 |
| 28.02.2025 | 290,10 | 291,50 | 290,00 | 291,50 | -0,61% | - |
| 27.02.2025 | 286,80 | 293,30 | 286,80 | 293,30 | 0,03% | 5,00 |
| 26.02.2025 | 290,00 | 293,20 | 290,00 | 293,20 | -0,95% | - |
| 25.02.2025 | 283,30 | 296,00 | 283,30 | 296,00 | 1,89% | 215,00 |
| 24.02.2025 | 287,00 | 290,50 | 286,80 | 290,50 | 1,79% | - |
| 21.02.2025 | 285,40 | 286,00 | 285,40 | 285,40 | 1,31% | - |
| 20.02.2025 | 280,30 | 281,70 | 280,20 | 281,70 | -0,56% | - |
| 19.02.2025 | 280,20 | 283,30 | 280,20 | 283,30 | 0,50% | - |
| 18.02.2025 | 282,50 | 282,50 | 281,90 | 281,90 | 0,04% | - |
| 17.02.2025 | 279,50 | 281,80 | 278,60 | 281,80 | -1,09% | - |
| 14.02.2025 | 285,20 | 285,20 | 283,00 | 284,90 | -1,18% | - |
| 13.02.2025 | 285,20 | 288,30 | 283,40 | 288,30 | -0,59% | - |
| 12.02.2025 | 289,90 | 290,00 | 289,70 | 290,00 | -0,55% | - |
| 11.02.2025 | 289,70 | 291,60 | 289,50 | 291,60 | -0,03% | - |
| 10.02.2025 | 289,60 | 294,50 | 289,40 | 291,70 | 0,34% | 215,00 |
| 07.02.2025 | 287,10 | 290,70 | 286,80 | 290,70 | -1,46% | - |
| 06.02.2025 | 287,10 | 297,10 | 287,10 | 295,00 | 3,62% | 42,00 |
| 05.02.2025 | 280,40 | 284,70 | 280,40 | 284,70 | 0,21% | - |
| 04.02.2025 | 283,80 | 284,10 | 282,80 | 284,10 | -1,83% | - |
| 03.02.2025 | 285,00 | 290,00 | 285,00 | 289,40 | 1,01% | 159,00 |
| 31.01.2025 | 284,40 | 286,50 | 284,40 | 286,50 | 1,42% | - |
| 30.01.2025 | 285,80 | 285,80 | 280,60 | 282,50 | -0,81% | 19,00 |
| 29.01.2025 | 282,70 | 284,80 | 282,50 | 284,80 | 0,46% | - |
| 28.01.2025 | 281,80 | 283,50 | 281,70 | 283,50 | 2,31% | - |
| 27.01.2025 | 274,60 | 278,90 | 273,90 | 277,10 | 0,04% | 1,00 |
| 24.01.2025 | 275,90 | 279,80 | 275,40 | 277,00 | -0,75% | 138,00 |
| 23.01.2025 | 276,80 | 279,10 | 276,80 | 279,10 | -1,59% | - |
| 22.01.2025 | 283,10 | 283,60 | 283,10 | 283,60 | -0,46% | - |
| 21.01.2025 | 284,30 | 284,90 | 284,30 | 284,90 | 0,42% | - |
| 20.01.2025 | 284,90 | 288,10 | 283,70 | 283,70 | -2,34% | 200,00 |
| 17.01.2025 | 287,00 | 291,10 | 287,00 | 290,50 | 3,60% | 3,00 |
| 16.01.2025 | 280,10 | 280,40 | 279,40 | 280,40 | -1,48% | - |
| 15.01.2025 | 279,10 | 284,60 | 278,80 | 284,60 | 0,99% | - |
| 14.01.2025 | 281,00 | 281,80 | 281,00 | 281,80 | 0,21% | - |
| 13.01.2025 | 279,60 | 283,50 | 279,20 | 281,20 | -1,71% | 85,00 |
| 10.01.2025 | 283,70 | 286,10 | 283,60 | 286,10 | 0,70% | - |
| 09.01.2025 | 283,60 | 284,10 | 283,60 | 284,10 | -1,04% | - |
| 08.01.2025 | 286,40 | 287,10 | 286,40 | 287,10 | 0,98% | - |
| 07.01.2025 | 281,20 | 284,30 | 281,10 | 284,30 | -1,35% | - |
| 06.01.2025 | 288,50 | 288,50 | 287,90 | 288,20 | 0,49% | - |
| 03.01.2025 | 286,20 | 289,40 | 286,20 | 286,80 | -0,83% | 7,00 |
| 02.01.2025 | 286,00 | 289,20 | 286,00 | 289,20 | 2,63% | - |
| 30.12.2024 | 282,50 | 282,50 | 281,80 | 281,80 | -1,54% | - |
| 27.12.2024 | 286,10 | 289,80 | 285,80 | 286,20 | 0,25% | 32,00 |
| 23.12.2024 | 283,70 | 285,50 | 283,70 | 285,50 | 3,18% | 2,00 |
| 20.12.2024 | 275,70 | 276,70 | 274,60 | 276,70 | -3,66% | 5,00 |
| 19.12.2024 | 286,90 | 287,20 | 286,40 | 287,20 | -3,66% | - |
| 18.12.2024 | 296,40 | 298,10 | 296,40 | 298,10 | -0,13% | - |
| 17.12.2024 | 296,50 | 298,50 | 296,20 | 298,50 | -0,93% | - |
| 16.12.2024 | 299,80 | 301,30 | 299,60 | 301,30 | -0,26% | - |
| 13.12.2024 | 301,10 | 302,10 | 301,00 | 302,10 | -1,88% | - |
| 12.12.2024 | 303,70 | 307,90 | 303,70 | 307,90 | 0,06% | - |
| 11.12.2024 | 309,50 | 311,10 | 307,70 | 307,70 | -2,44% | 10,00 |
| 10.12.2024 | 315,10 | 315,40 | 315,10 | 315,40 | 0,25% | - |
| 09.12.2024 | 313,30 | 314,60 | 312,80 | 314,60 | 0,48% | - |
| 06.12.2024 | 311,20 | 313,10 | 311,20 | 313,10 | -0,60% | - |
| 05.12.2024 | 314,90 | 315,00 | 314,80 | 315,00 | -1,38% | - |
| 04.12.2024 | 317,70 | 319,40 | 317,60 | 319,40 | -1,90% | - |
| 03.12.2024 | 324,20 | 325,60 | 324,00 | 325,60 | -1,57% | - |
| 02.12.2024 | 327,50 | 330,80 | 327,50 | 330,80 | -0,72% | 8,00 |
| 29.11.2024 | 329,70 | 333,20 | 329,70 | 333,20 | 0,76% | 75,00 |
| 28.11.2024 | 330,40 | 330,70 | 330,30 | 330,70 | 0,06% | - |
| 27.11.2024 | 330,30 | 330,50 | 329,70 | 330,50 | 0,39% | - |
| 26.11.2024 | 328,90 | 329,20 | 328,30 | 329,20 | 2,52% | - |
| 25.11.2024 | 321,60 | 323,30 | 321,10 | 321,10 | -0,19% | 6,00 |
| 22.11.2024 | 317,60 | 321,70 | 317,60 | 321,70 | -0,29% | - |
| 21.11.2024 | 315,70 | 323,35 | 312,50 | 322,65 | 2,46% | 33,00 |
| 20.11.2024 | 314,10 | 314,90 | 314,10 | 314,90 | -0,54% | - |
| 19.11.2024 | 316,00 | 316,60 | 315,90 | 316,60 | 0,48% | - |
| 18.11.2024 | 314,20 | 315,10 | 314,10 | 315,10 | 1,03% | - |
| 15.11.2024 | 309,70 | 311,90 | 309,70 | 311,90 | -1,42% | - |
| 14.11.2024 | 314,50 | 316,40 | 314,50 | 316,40 | 1,41% | - |
| 13.11.2024 | 307,30 | 312,00 | 307,30 | 312,00 | -0,22% | - |
| 12.11.2024 | 313,60 | 313,80 | 312,70 | 312,70 | -1,79% | - |
| 11.11.2024 | 315,00 | 318,40 | 315,00 | 318,40 | 3,18% | - |
| 08.11.2024 | 306,40 | 308,60 | 306,20 | 308,60 | 0,13% | - |