Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 240,19 | 242,10 | 233,88 | 233,88 | -3,87% | - |
| 25.02.2021 | 245,13 | 246,31 | 240,05 | 243,30 | 0,35% | - |
| 24.02.2021 | 243,90 | 243,94 | 241,02 | 242,45 | 0,00% | - |
| 23.02.2021 | 245,47 | 246,19 | 242,45 | 242,45 | 1,99% | - |
| 22.02.2021 | 234,81 | 238,49 | 234,66 | 237,73 | 1,30% | - |
| 19.02.2021 | 234,80 | 236,70 | 233,79 | 234,69 | -0,16% | - |
| 18.02.2021 | 235,72 | 235,94 | 233,52 | 235,08 | 0,40% | - |
| 17.02.2021 | 231,93 | 234,45 | 0,00 | 234,15 | 1,80% | - |
| 16.02.2021 | 229,25 | 231,21 | 226,41 | 230,01 | -0,84% | - |
| 12.02.2021 | 231,32 | 232,36 | 229,25 | 231,95 | -0,48% | - |
| 11.02.2021 | 232,70 | 234,45 | 231,90 | 233,08 | -0,44% | - |
| 10.02.2021 | 236,80 | 236,97 | 231,35 | 234,10 | -0,94% | - |
| 09.02.2021 | 233,66 | 236,99 | 233,06 | 236,33 | 1,63% | - |
| 08.02.2021 | 229,48 | 232,69 | 228,85 | 232,54 | 1,40% | - |
| 05.02.2021 | 229,60 | 230,33 | 228,50 | 229,33 | -0,60% | - |
| 04.02.2021 | 233,05 | 233,60 | 0,00 | 230,72 | -0,36% | - |
| 03.02.2021 | 226,73 | 232,79 | 226,56 | 231,54 | 0,58% | - |
| 02.02.2021 | 230,66 | 231,82 | 229,51 | 230,22 | -1,00% | - |
| 01.02.2021 | 227,99 | 232,79 | 227,96 | 232,55 | 2,16% | - |
| 29.01.2021 | 228,43 | 230,27 | 225,63 | 227,63 | 0,08% | - |
| 28.01.2021 | 228,69 | 230,38 | 226,49 | 227,45 | -0,15% | - |
| 27.01.2021 | 226,80 | 228,19 | 225,66 | 227,80 | -0,02% | - |
| 26.01.2021 | 226,80 | 228,70 | 225,77 | 227,85 | 0,92% | - |
| 25.01.2021 | 225,76 | 225,76 | 225,76 | 225,76 | 1,14% | - |
| 22.01.2021 | 222,44 | 223,83 | 221,79 | 223,23 | 0,62% | - |
| 21.01.2021 | 221,92 | 221,94 | 221,80 | 221,84 | -1,46% | - |
| 20.01.2021 | 221,24 | 226,05 | 220,95 | 225,13 | 2,22% | - |
| 19.01.2021 | 220,97 | 221,74 | 219,02 | 220,23 | -1,70% | - |
| 15.01.2021 | 221,36 | 225,38 | 220,58 | 224,03 | 1,22% | - |
| 14.01.2021 | 222,76 | 222,86 | 220,88 | 221,34 | -1,46% | - |
| 13.01.2021 | 223,45 | 225,82 | 223,03 | 224,61 | 0,98% | - |
| 12.01.2021 | 221,72 | 222,87 | 219,66 | 222,42 | 0,61% | - |
| 11.01.2021 | 219,55 | 221,61 | 218,18 | 221,08 | -0,77% | - |
| 08.01.2021 | 223,09 | 223,93 | 221,34 | 222,80 | 2,47% | - |
| 07.01.2021 | 215,86 | 218,67 | 214,72 | 217,44 | 1,52% | - |
| 06.01.2021 | 213,43 | 216,34 | 212,09 | 214,19 | -1,44% | - |
| 05.01.2021 | 217,48 | 219,18 | 215,90 | 217,33 | -1,46% | - |
| 04.01.2021 | 226,63 | 227,09 | 220,00 | 220,55 | -4,46% | - |
| 31.12.2020 | 228,11 | 231,07 | 226,33 | 230,86 | 0,76% | - |
| 30.12.2020 | 229,49 | 229,94 | 228,00 | 229,13 | 0,60% | - |
| 29.12.2020 | 228,34 | 228,86 | 226,33 | 227,77 | -0,60% | - |
| 28.12.2020 | 228,96 | 229,14 | 228,96 | 229,13 | 5,81% | - |
| 24.12.2020 | 228,65 | 229,59 | 216,55 | 216,55 | -4,85% | - |
| 23.12.2020 | 230,93 | 231,35 | 226,58 | 227,60 | -1,92% | - |
| 22.12.2020 | 230,01 | 232,29 | 229,15 | 232,06 | 1,57% | - |
| 21.12.2020 | 227,08 | 230,37 | 226,81 | 228,48 | -0,35% | - |
| 18.12.2020 | 230,71 | 230,87 | 227,73 | 229,28 | 0,48% | - |
| 17.12.2020 | 229,13 | 233,66 | 0,00 | 228,18 | 0,96% | - |
| 16.12.2020 | 225,38 | 227,75 | 224,11 | 226,01 | 0,46% | - |
| 15.12.2020 | 222,89 | 230,69 | 212,24 | 224,97 | 0,40% | - |
| 14.12.2020 | 224,21 | 250,81 | 224,08 | 224,08 | 1,74% | - |
| 11.12.2020 | 219,51 | 221,07 | 219,02 | 220,26 | 0,93% | - |
| 10.12.2020 | 218,16 | 218,59 | 211,12 | 218,23 | 0,96% | - |
| 09.12.2020 | 219,32 | 220,49 | 193,30 | 216,16 | -2,39% | - |
| 08.12.2020 | 224,03 | 225,01 | 0,00 | 221,46 | -1,71% | - |
| 07.12.2020 | 224,44 | 228,95 | 216,05 | 225,32 | 1,92% | - |
| 04.12.2020 | 0,00 | 224,55 | 0,00 | 221,08 | -1,99% | - |
| 03.12.2020 | 225,27 | 226,69 | 224,66 | 225,57 | 0,31% | - |
| 02.12.2020 | 225,57 | 229,54 | 215,73 | 224,88 | 5,96% | - |
| 01.12.2020 | 224,26 | 225,97 | 186,21 | 212,23 | -3,63% | - |
| 30.11.2020 | 222,82 | 225,57 | 211,19 | 220,23 | 1,58% | - |
| 27.11.2020 | 220,90 | 225,08 | 216,80 | 216,80 | -2,92% | - |
| 25.11.2020 | 224,12 | 224,65 | 222,13 | 223,32 | 0,54% | - |
| 24.11.2020 | 218,26 | 222,73 | 217,34 | 222,12 | 1,63% | - |
| 23.11.2020 | 225,12 | 226,47 | 218,41 | 218,55 | -2,34% | - |
| 20.11.2020 | 223,71 | 223,79 | 223,71 | 223,79 | -2,24% | - |
| 19.11.2020 | 227,31 | 230,01 | 227,05 | 228,91 | -0,42% | - |
| 18.11.2020 | 235,80 | 236,60 | 229,88 | 229,88 | -2,02% | - |
| 17.11.2020 | 233,30 | 236,58 | 232,91 | 234,63 | 0,64% | - |
| 16.11.2020 | 229,44 | 233,25 | 229,15 | 233,13 | -0,38% | - |
| 13.11.2020 | 232,76 | 234,80 | 231,21 | 234,02 | 1,09% | - |
| 12.11.2020 | 233,07 | 233,21 | 228,63 | 231,51 | -1,88% | - |
| 11.11.2020 | 0,00 | 236,06 | 0,00 | 235,95 | 0,99% | - |
| 10.11.2020 | 227,16 | 234,16 | 0,00 | 233,63 | 5,59% | - |
| 09.11.2020 | 234,21 | 237,70 | 221,08 | 221,25 | -4,34% | - |
| 06.11.2020 | 235,94 | 237,68 | 229,77 | 231,28 | 0,32% | - |
| 05.11.2020 | 232,34 | 233,78 | 228,81 | 230,54 | -2,16% | - |
| 04.11.2020 | 238,45 | 240,51 | 235,56 | 235,62 | 0,09% | - |
| 03.11.2020 | 232,18 | 236,31 | 232,18 | 235,41 | 1,31% | - |
| 02.11.2020 | 233,07 | 234,52 | 230,12 | 232,38 | 1,72% | - |
| 30.10.2020 | 232,20 | 232,25 | 226,89 | 228,46 | -1,29% | - |
| 29.10.2020 | 232,67 | 234,13 | 230,91 | 231,44 | 0,09% | - |
| 28.10.2020 | 233,61 | 234,17 | 228,71 | 231,23 | -1,47% | - |
| 27.10.2020 | 234,55 | 234,68 | 234,55 | 234,68 | -0,84% | - |
| 26.10.2020 | 234,63 | 237,16 | 233,62 | 236,67 | 0,41% | - |
| 23.10.2020 | 0,00 | 236,85 | 0,00 | 235,70 | 0,16% | - |
| 22.10.2020 | 232,61 | 235,65 | 232,13 | 235,33 | 0,97% | - |
| 21.10.2020 | 234,16 | 235,36 | 232,23 | 233,07 | -0,02% | - |
| 20.10.2020 | 233,10 | 235,48 | 232,02 | 233,12 | 0,84% | - |
| 19.10.2020 | 231,71 | 234,31 | 231,09 | 231,18 | -0,77% | - |
| 16.10.2020 | 234,02 | 235,43 | 0,00 | 232,97 | -0,62% | - |
| 15.10.2020 | 236,63 | 237,48 | 234,30 | 234,42 | 0,40% | - |
| 14.10.2020 | 234,83 | 236,51 | 232,31 | 233,48 | -1,00% | - |
| 13.10.2020 | 235,45 | 236,11 | 231,93 | 235,84 | 0,23% | - |
| 12.10.2020 | 0,00 | 236,45 | 0,00 | 235,30 | 0,61% | - |
| 09.10.2020 | 230,21 | 237,59 | 230,21 | 233,87 | 0,95% | - |
| 08.10.2020 | 231,69 | 233,36 | 230,26 | 231,67 | 0,62% | - |
| 07.10.2020 | 229,39 | 231,88 | 228,48 | 230,24 | 0,70% | - |
| 06.10.2020 | 228,69 | 230,59 | 227,08 | 228,64 | -1,48% | - |
| 05.10.2020 | 231,86 | 232,15 | 231,86 | 232,07 | 0,49% | - |