265,850€
0,57%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 259,80 | 261,90 | 259,80 | 261,90 | 0,50% | - |
| 05.06.2025 | 261,80 | 262,40 | 260,60 | 260,60 | -0,65% | - |
| 04.06.2025 | 262,50 | 262,70 | 262,30 | 262,30 | -2,45% | - |
| 03.06.2025 | 266,10 | 268,90 | 265,90 | 268,90 | 1,66% | - |
| 02.06.2025 | 265,20 | 265,40 | 264,50 | 264,50 | -0,15% | - |
| 30.05.2025 | 266,20 | 266,50 | 264,90 | 264,90 | 1,15% | - |
| 29.05.2025 | 264,80 | 264,80 | 261,90 | 261,90 | 0,04% | - |
| 28.05.2025 | 261,20 | 269,20 | 260,50 | 261,80 | 0,96% | 10,00 |
| 27.05.2025 | 259,90 | 261,30 | 259,30 | 259,30 | -0,08% | - |
| 26.05.2025 | 258,70 | 259,60 | 258,70 | 259,50 | 1,05% | 7,00 |
| 23.05.2025 | 257,30 | 257,50 | 256,80 | 256,80 | -1,23% | - |
| 22.05.2025 | 257,50 | 260,00 | 257,50 | 260,00 | -1,89% | - |
| 21.05.2025 | 266,20 | 266,70 | 265,00 | 265,00 | -2,25% | - |
| 20.05.2025 | 270,30 | 271,10 | 270,10 | 271,10 | 0,56% | - |
| 19.05.2025 | 269,50 | 269,60 | 268,60 | 269,60 | 0,37% | - |
| 16.05.2025 | 267,80 | 269,50 | 267,80 | 268,60 | 2,13% | - |
| 15.05.2025 | 260,40 | 263,00 | 260,40 | 263,00 | -0,60% | - |
| 14.05.2025 | 266,30 | 266,40 | 264,60 | 264,60 | -1,96% | - |
| 13.05.2025 | 270,00 | 270,20 | 269,90 | 269,90 | -1,93% | - |
| 12.05.2025 | 270,30 | 275,20 | 270,30 | 275,20 | 4,88% | - |
| 09.05.2025 | 263,50 | 263,50 | 262,40 | 262,40 | -0,57% | - |
| 08.05.2025 | 263,10 | 263,90 | 263,00 | 263,90 | 1,03% | - |
| 07.05.2025 | 259,40 | 265,60 | 259,40 | 261,20 | -0,42% | 12,00 |
| 06.05.2025 | 261,00 | 262,30 | 259,90 | 262,30 | 0,31% | 6,00 |
| 05.05.2025 | 259,70 | 261,50 | 259,70 | 261,50 | -0,61% | - |
| 02.05.2025 | 260,40 | 263,10 | 260,10 | 263,10 | 3,71% | - |
| 30.04.2025 | 253,40 | 253,70 | 253,40 | 253,70 | 0,12% | - |
| 29.04.2025 | 252,80 | 253,40 | 252,80 | 253,40 | -0,31% | - |
| 28.04.2025 | 252,30 | 254,20 | 251,80 | 254,20 | -0,78% | - |
| 25.04.2025 | 255,60 | 256,20 | 254,80 | 256,20 | -0,74% | - |
| 24.04.2025 | 255,40 | 258,10 | 254,20 | 258,10 | -1,71% | - |
| 23.04.2025 | 260,00 | 262,60 | 259,80 | 262,60 | 4,17% | - |
| 22.04.2025 | 247,90 | 252,10 | 247,00 | 252,10 | -0,20% | - |
| 17.04.2025 | 252,30 | 255,00 | 252,30 | 252,60 | 0,56% | 10,00 |
| 16.04.2025 | 249,00 | 251,20 | 247,90 | 251,20 | -1,14% | - |
| 15.04.2025 | 250,80 | 254,10 | 250,80 | 254,10 | 2,83% | - |
| 14.04.2025 | 242,90 | 247,10 | 242,60 | 247,10 | 2,79% | - |
| 11.04.2025 | 244,40 | 244,40 | 240,40 | 240,40 | -3,30% | - |
| 10.04.2025 | 253,30 | 253,30 | 248,60 | 248,60 | 2,77% | - |
| 09.04.2025 | 233,60 | 241,90 | 233,60 | 241,90 | -4,05% | 18,00 |
| 08.04.2025 | 252,00 | 253,30 | 252,00 | 252,10 | -1,18% | - |
| 07.04.2025 | 247,30 | 255,10 | 242,80 | 255,10 | -3,33% | 20,00 |
| 04.04.2025 | 261,50 | 263,90 | 261,20 | 263,90 | 0,38% | 2,00 |
| 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% | - |