323,950€
1,23%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 300,00 | 308,20 | 299,30 | 308,20 | -2,31% | 1,00 |
| 06.11.2024 | 320,70 | 321,50 | 315,50 | 315,50 | 3,95% | - |
| 05.11.2024 | 303,00 | 303,50 | 302,60 | 303,50 | 2,26% | - |
| 04.11.2024 | 294,30 | 296,80 | 294,00 | 296,80 | -1,43% | - |
| 01.11.2024 | 299,90 | 302,80 | 299,90 | 301,10 | -2,18% | - |
| 31.10.2024 | 305,40 | 307,80 | 304,10 | 307,80 | -0,32% | - |
| 30.10.2024 | 302,90 | 308,80 | 302,90 | 308,80 | -0,16% | - |
| 29.10.2024 | 308,20 | 310,60 | 308,20 | 309,30 | -1,21% | - |
| 28.10.2024 | 311,10 | 313,10 | 309,90 | 313,10 | 0,38% | 4,00 |
| 25.10.2024 | 309,90 | 311,90 | 309,90 | 311,90 | -0,38% | - |
| 24.10.2024 | 311,70 | 313,10 | 311,70 | 313,10 | -0,19% | - |
| 23.10.2024 | 306,30 | 313,70 | 306,30 | 313,70 | 1,29% | 5,00 |
| 22.10.2024 | 303,00 | 309,70 | 302,60 | 309,70 | -2,12% | 35,00 |
| 21.10.2024 | 315,50 | 316,40 | 315,50 | 316,40 | 0,19% | - |
| 18.10.2024 | 315,20 | 315,80 | 315,20 | 315,80 | -0,79% | - |
| 17.10.2024 | 317,10 | 319,00 | 317,10 | 318,30 | 0,95% | 10,00 |
| 16.10.2024 | 313,80 | 315,30 | 313,70 | 315,30 | 0,61% | - |
| 15.10.2024 | 313,20 | 314,10 | 313,10 | 313,40 | 0,26% | - |
| 14.10.2024 | 310,60 | 312,60 | 310,60 | 312,60 | 0,35% | - |
| 11.10.2024 | 309,90 | 311,50 | 309,80 | 311,50 | -0,70% | - |
| 10.10.2024 | 314,90 | 314,90 | 313,70 | 313,70 | -0,85% | - |
| 09.10.2024 | 313,90 | 316,40 | 313,90 | 316,40 | 0,32% | - |
| 08.10.2024 | 312,40 | 315,40 | 312,40 | 315,40 | 0,99% | - |
| 07.10.2024 | 311,70 | 315,10 | 311,00 | 312,30 | -2,71% | 5,00 |
| 04.10.2024 | 317,20 | 321,00 | 317,20 | 321,00 | 0,53% | - |
| 03.10.2024 | 318,60 | 319,30 | 317,60 | 319,30 | -1,15% | - |
| 02.10.2024 | 321,20 | 323,00 | 321,10 | 323,00 | -1,16% | - |
| 01.10.2024 | 323,50 | 326,80 | 323,50 | 326,80 | 3,09% | - |
| 30.09.2024 | 315,90 | 320,10 | 315,90 | 317,00 | -0,28% | 15,00 |
| 27.09.2024 | 316,60 | 317,90 | 316,60 | 317,90 | -1,43% | - |
| 26.09.2024 | 320,50 | 322,50 | 320,50 | 322,50 | 0,31% | - |
| 25.09.2024 | 319,50 | 321,50 | 319,50 | 321,50 | -1,62% | - |
| 24.09.2024 | 325,60 | 326,80 | 325,30 | 326,80 | 0,93% | - |
| 23.09.2024 | 321,30 | 323,80 | 321,30 | 323,80 | 1,41% | - |
| 20.09.2024 | 317,70 | 319,30 | 317,70 | 319,30 | -2,21% | - |
| 19.09.2024 | 323,00 | 326,50 | 322,50 | 326,50 | 2,32% | - |
| 18.09.2024 | 318,90 | 319,10 | 318,50 | 319,10 | -2,00% | - |
| 17.09.2024 | 323,20 | 325,60 | 323,20 | 325,60 | 1,09% | - |
| 16.09.2024 | 320,10 | 322,10 | 320,10 | 322,10 | 0,00% | - |
| 13.09.2024 | 318,40 | 322,10 | 318,40 | 322,10 | -0,71% | - |
| 12.09.2024 | 323,50 | 324,40 | 323,50 | 324,40 | 0,28% | - |
| 11.09.2024 | 321,30 | 323,50 | 321,30 | 323,50 | 0,34% | - |
| 10.09.2024 | 315,00 | 322,40 | 314,90 | 322,40 | 3,83% | 3,00 |
| 09.09.2024 | 316,10 | 316,10 | 310,30 | 310,50 | 1,50% | 1,00 |
| 06.09.2024 | 303,70 | 305,90 | 302,80 | 305,90 | -0,23% | - |
| 05.09.2024 | 307,10 | 308,00 | 306,60 | 306,60 | 0,23% | - |
| 04.09.2024 | 304,90 | 305,90 | 304,90 | 305,90 | -0,36% | - |
| 03.09.2024 | 307,00 | 307,00 | 307,00 | 307,00 | 0,03% | - |
| 02.09.2024 | 307,80 | 307,80 | 306,90 | 306,90 | -1,60% | 11,00 |
| 30.08.2024 | 305,60 | 311,90 | 305,60 | 311,90 | 1,60% | 16,00 |
| 29.08.2024 | 304,30 | 307,00 | 304,30 | 307,00 | 0,75% | - |
| 28.08.2024 | 303,50 | 304,70 | 303,40 | 304,70 | 0,83% | - |
| 27.08.2024 | 301,30 | 302,20 | 301,30 | 302,20 | -0,82% | - |
| 26.08.2024 | 301,90 | 304,70 | 301,90 | 304,70 | 1,53% | - |
| 23.08.2024 | 297,40 | 300,10 | 297,40 | 300,10 | 2,28% | - |
| 22.08.2024 | 291,00 | 293,40 | 291,00 | 293,40 | 0,96% | - |
| 21.08.2024 | 290,50 | 290,60 | 290,30 | 290,60 | -0,62% | - |
| 20.08.2024 | 289,30 | 292,40 | 289,10 | 292,40 | 1,42% | 8,00 |
| 19.08.2024 | 291,70 | 291,70 | 285,90 | 288,30 | 0,66% | 20,00 |
| 16.08.2024 | 286,10 | 286,40 | 286,10 | 286,40 | -2,32% | - |
| 15.08.2024 | 289,60 | 293,20 | 289,60 | 293,20 | 2,73% | - |
| 14.08.2024 | 285,20 | 285,40 | 285,10 | 285,40 | 0,39% | - |
| 13.08.2024 | 285,40 | 285,70 | 284,30 | 284,30 | -1,66% | - |
| 12.08.2024 | 287,60 | 289,10 | 287,60 | 289,10 | 1,30% | - |
| 09.08.2024 | 284,20 | 285,40 | 284,20 | 285,40 | 0,53% | - |
| 08.08.2024 | 281,10 | 283,90 | 280,00 | 283,90 | -1,18% | - |
| 07.08.2024 | 285,40 | 287,30 | 285,00 | 287,30 | 3,61% | - |
| 06.08.2024 | 276,60 | 277,30 | 276,20 | 277,30 | 0,98% | - |
| 05.08.2024 | 279,40 | 279,40 | 274,60 | 274,60 | 1,10% | - |
| 02.08.2024 | 273,50 | 273,50 | 271,60 | 271,60 | -0,77% | - |
| 01.08.2024 | 270,90 | 273,70 | 270,90 | 273,70 | 1,45% | - |
| 31.07.2024 | 272,50 | 272,90 | 269,80 | 269,80 | -3,02% | - |
| 30.07.2024 | 277,50 | 278,20 | 277,50 | 278,20 | 0,80% | - |
| 29.07.2024 | 275,40 | 276,00 | 275,00 | 276,00 | 1,58% | - |
| 26.07.2024 | 270,00 | 271,70 | 270,00 | 271,70 | 0,18% | - |
| 25.07.2024 | 270,50 | 271,20 | 270,00 | 271,20 | -1,60% | - |
| 24.07.2024 | 274,80 | 275,60 | 274,80 | 275,60 | -1,29% | - |
| 23.07.2024 | 276,90 | 279,20 | 276,60 | 279,20 | 1,23% | - |
| 22.07.2024 | 274,80 | 275,80 | 274,70 | 275,80 | -1,11% | - |
| 19.07.2024 | 275,80 | 278,90 | 275,50 | 278,90 | -0,92% | - |
| 18.07.2024 | 281,30 | 281,50 | 280,40 | 281,50 | -0,04% | - |
| 17.07.2024 | 277,10 | 281,60 | 275,30 | 281,60 | 1,55% | 20,00 |
| 16.07.2024 | 274,90 | 277,60 | 274,30 | 277,30 | 0,22% | 51,00 |
| 15.07.2024 | 275,90 | 276,70 | 275,70 | 276,70 | 1,77% | - |
| 12.07.2024 | 270,70 | 271,90 | 270,60 | 271,90 | 2,29% | - |
| 11.07.2024 | 262,70 | 265,80 | 262,60 | 265,80 | -0,41% | - |
| 10.07.2024 | 264,40 | 266,90 | 264,40 | 266,90 | -0,22% | - |
| 09.07.2024 | 265,90 | 267,50 | 265,70 | 267,50 | -0,22% | 5,00 |
| 08.07.2024 | 264,70 | 268,10 | 264,70 | 268,10 | 1,48% | 11,00 |