246,750€
0,26%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 247,70 | 249,00 | 243,70 | 247,00 | 0,37% | - |
| 01.10.2025 | 240,20 | 249,20 | 240,00 | 246,10 | 1,69% | 264,00 |
| 30.09.2025 | 241,80 | 242,00 | 241,70 | 242,00 | -0,94% | - |
| 29.09.2025 | 241,50 | 244,30 | 239,40 | 244,30 | 2,86% | 21,00 |
| 26.09.2025 | 236,90 | 237,50 | 236,90 | 237,50 | 0,64% | - |
| 25.09.2025 | 236,10 | 236,10 | 236,00 | 236,00 | -0,55% | - |
| 24.09.2025 | 236,20 | 237,30 | 236,10 | 237,30 | 1,45% | - |
| 23.09.2025 | 233,80 | 234,00 | 233,80 | 233,90 | -0,04% | - |
| 22.09.2025 | 234,60 | 234,60 | 233,40 | 234,00 | -1,93% | - |
| 19.09.2025 | 237,50 | 238,60 | 237,40 | 238,60 | 0,29% | - |
| 18.09.2025 | 238,00 | 238,00 | 237,70 | 237,90 | 0,04% | - |
| 17.09.2025 | 236,80 | 237,80 | 236,80 | 237,80 | -0,25% | - |
| 16.09.2025 | 239,60 | 239,60 | 238,40 | 238,40 | -1,93% | - |
| 15.09.2025 | 243,60 | 243,60 | 243,10 | 243,10 | -1,94% | - |
| 12.09.2025 | 247,50 | 247,90 | 247,10 | 247,90 | -1,45% | - |
| 11.09.2025 | 247,40 | 251,55 | 243,10 | 251,55 | 3,77% | - |
| 10.09.2025 | 244,30 | 244,30 | 242,40 | 242,40 | -2,53% | - |
| 09.09.2025 | 250,45 | 251,50 | 244,50 | 248,70 | -0,92% | - |
| 08.09.2025 | 254,25 | 254,45 | 247,80 | 251,00 | 2,16% | - |
| 05.09.2025 | 247,00 | 247,00 | 245,70 | 245,70 | -0,53% | - |
| 04.09.2025 | 246,40 | 247,00 | 246,40 | 247,00 | 1,31% | - |
| 03.09.2025 | 243,30 | 243,80 | 243,30 | 243,80 | -1,73% | - |
| 02.09.2025 | 248,10 | 248,10 | 248,10 | 248,10 | 0,00% | - |
| 01.09.2025 | 247,40 | 248,10 | 247,40 | 248,10 | 0,73% | - |
| 29.08.2025 | 245,90 | 246,30 | 245,50 | 246,30 | -0,04% | - |
| 28.08.2025 | 247,30 | 247,50 | 246,40 | 246,40 | 0,28% | - |
| 27.08.2025 | 245,10 | 245,70 | 245,10 | 245,70 | 0,49% | - |
| 26.08.2025 | 245,40 | 245,40 | 244,50 | 244,50 | -0,93% | - |
| 25.08.2025 | 246,70 | 247,20 | 246,60 | 246,80 | 1,06% | - |
| 22.08.2025 | 243,60 | 244,20 | 243,60 | 244,20 | 0,78% | - |
| 21.08.2025 | 243,00 | 243,00 | 242,20 | 242,30 | -0,25% | - |
| 20.08.2025 | 243,00 | 243,00 | 242,80 | 242,90 | 2,10% | - |
| 19.08.2025 | 236,70 | 237,90 | 236,70 | 237,90 | -0,50% | - |
| 18.08.2025 | 238,00 | 239,10 | 237,70 | 239,10 | 0,55% | - |
| 15.08.2025 | 239,00 | 239,00 | 237,80 | 237,80 | -0,38% | - |
| 14.08.2025 | 238,50 | 238,80 | 238,50 | 238,70 | 0,72% | - |
| 13.08.2025 | 236,40 | 237,00 | 236,40 | 237,00 | -0,42% | - |
| 12.08.2025 | 237,70 | 238,00 | 237,70 | 238,00 | -0,13% | - |
| 11.08.2025 | 238,60 | 238,60 | 238,30 | 238,30 | -1,00% | - |
| 08.08.2025 | 240,50 | 240,70 | 240,50 | 240,70 | 1,09% | - |
| 07.08.2025 | 237,60 | 238,10 | 237,60 | 238,10 | -0,33% | - |
| 06.08.2025 | 240,70 | 241,20 | 238,90 | 238,90 | -0,21% | - |
| 05.08.2025 | 239,90 | 239,90 | 239,40 | 239,40 | 0,97% | - |
| 04.08.2025 | 238,20 | 238,70 | 237,10 | 237,10 | 1,98% | - |
| 01.08.2025 | 233,80 | 233,80 | 232,50 | 232,50 | -2,72% | - |
| 31.07.2025 | 249,00 | 250,20 | 239,00 | 239,00 | -4,78% | 20,00 |
| 30.07.2025 | 249,50 | 251,00 | 249,10 | 251,00 | 2,53% | - |
| 29.07.2025 | 244,40 | 244,80 | 244,40 | 244,80 | 0,62% | - |
| 28.07.2025 | 242,80 | 243,60 | 242,80 | 243,30 | 1,08% | - |
| 25.07.2025 | 241,10 | 241,30 | 240,70 | 240,70 | -0,82% | - |
| 24.07.2025 | 242,70 | 242,70 | 242,70 | 242,70 | -0,12% | - |
| 23.07.2025 | 245,10 | 245,10 | 243,00 | 243,00 | 1,38% | - |
| 22.07.2025 | 239,90 | 240,00 | 239,70 | 239,70 | -0,62% | - |
| 21.07.2025 | 240,90 | 241,40 | 240,90 | 241,20 | 0,50% | 5,00 |
| 18.07.2025 | 241,10 | 241,10 | 240,00 | 240,00 | -1,15% | - |
| 17.07.2025 | 242,70 | 242,80 | 242,50 | 242,80 | 0,04% | 6,00 |
| 16.07.2025 | 240,50 | 242,70 | 240,50 | 242,70 | 0,29% | - |
| 15.07.2025 | 243,70 | 243,70 | 242,00 | 242,00 | -0,70% | - |
| 14.07.2025 | 242,90 | 243,70 | 242,70 | 243,70 | 0,37% | - |
| 11.07.2025 | 243,30 | 243,30 | 242,60 | 242,80 | 0,12% | - |
| 10.07.2025 | 242,60 | 242,60 | 242,50 | 242,50 | -1,62% | - |
| 09.07.2025 | 244,50 | 246,50 | 244,30 | 246,50 | 0,49% | - |
| 08.07.2025 | 244,90 | 245,30 | 244,60 | 245,30 | -1,64% | - |
| 07.07.2025 | 248,60 | 249,40 | 248,60 | 249,40 | 0,85% | - |
| 04.07.2025 | 247,70 | 247,70 | 247,30 | 247,30 | -0,64% | - |
| 03.07.2025 | 248,40 | 248,90 | 248,10 | 248,90 | -0,20% | - |
| 02.07.2025 | 250,20 | 250,20 | 249,40 | 249,40 | 1,80% | - |
| 01.07.2025 | 245,30 | 245,30 | 245,00 | 245,00 | 0,78% | - |
| 30.06.2025 | 249,00 | 249,00 | 243,10 | 243,10 | 0,04% | 15,00 |
| 27.06.2025 | 243,40 | 243,50 | 243,00 | 243,00 | -0,65% | 35,00 |
| 26.06.2025 | 244,20 | 244,60 | 244,00 | 244,60 | -2,59% | - |
| 25.06.2025 | 251,00 | 251,50 | 251,00 | 251,10 | -0,52% | - |
| 24.06.2025 | 252,50 | 253,10 | 252,40 | 252,40 | 1,16% | - |
| 23.06.2025 | 247,70 | 249,50 | 247,70 | 249,50 | -0,04% | - |
| 20.06.2025 | 248,10 | 249,60 | 248,10 | 249,60 | 0,65% | - |
| 19.06.2025 | 249,20 | 249,20 | 248,00 | 248,00 | -1,47% | - |
| 18.06.2025 | 251,70 | 251,70 | 251,60 | 251,70 | 1,00% | - |
| 17.06.2025 | 249,70 | 249,70 | 249,20 | 249,20 | -0,24% | - |
| 16.06.2025 | 252,80 | 253,20 | 249,80 | 249,80 | -1,30% | - |
| 13.06.2025 | 250,20 | 253,10 | 249,80 | 253,10 | 0,12% | - |
| 12.06.2025 | 255,30 | 255,30 | 252,80 | 252,80 | -3,70% | - |
| 11.06.2025 | 261,90 | 262,50 | 261,80 | 262,50 | 1,39% | - |
| 10.06.2025 | 260,80 | 261,40 | 258,90 | 258,90 | -1,15% | - |
| 09.06.2025 | 261,00 | 261,90 | 261,00 | 261,90 | 0,00% | 20,00 |
| 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% | - |