187,710$
0,14%
Echtzeit-Aktienkurs PS Business Parks
Bid:
Ask:
Aktienkurse zur PS Business Parks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2022 | 187,40 | 187,49 | 187,35 | 187,44 | 0,03% | 3.391.269,00 |
| 18.07.2022 | 187,40 | 187,54 | 187,34 | 187,38 | 0,10% | 841.806,00 |
| 15.07.2022 | 187,30 | 187,45 | 187,13 | 187,20 | 0,07% | 1.028.268,00 |
| 14.07.2022 | 187,09 | 187,30 | 187,07 | 187,07 | 0,01% | 443.999,00 |
| 13.07.2022 | 187,30 | 187,31 | 187,00 | 187,05 | -0,13% | 431.774,00 |
| 12.07.2022 | 187,25 | 187,44 | 187,25 | 187,30 | 0,01% | 610.847,00 |
| 11.07.2022 | 187,30 | 187,99 | 187,28 | 187,28 | 0,04% | 1.011.609,00 |
| 08.07.2022 | 187,25 | 187,25 | 187,20 | 187,21 | 0,02% | 169.821,00 |
| 07.07.2022 | 187,16 | 187,25 | 187,16 | 187,18 | -0,01% | 199.521,00 |
| 06.07.2022 | 187,13 | 187,25 | 187,00 | 187,20 | 0,04% | 231.110,00 |
| 05.07.2022 | 186,75 | 187,17 | 186,64 | 187,13 | 0,06% | 188.066,00 |
| 01.07.2022 | 187,10 | 187,20 | 186,77 | 187,02 | -0,07% | 164.204,00 |
| 30.06.2022 | 187,02 | 187,37 | 187,00 | 187,15 | 0,05% | 199.092,00 |
| 29.06.2022 | 187,00 | 187,15 | 187,00 | 187,05 | -0,06% | 139.902,00 |
| 28.06.2022 | 187,00 | 187,29 | 186,88 | 187,17 | 0,14% | 167.544,00 |
| 27.06.2022 | 187,00 | 187,05 | 186,54 | 186,91 | 0,11% | 198.368,00 |
| 24.06.2022 | 187,00 | 187,26 | 186,32 | 186,71 | -0,07% | 323.400,00 |
| 23.06.2022 | 186,15 | 187,12 | 186,15 | 186,85 | 0,38% | 154.420,00 |
| 22.06.2022 | 186,01 | 186,74 | 185,93 | 186,15 | 0,08% | 257.985,00 |
| 21.06.2022 | 186,10 | 186,34 | 185,93 | 186,00 | 0,04% | 225.440,00 |
| 17.06.2022 | 186,27 | 186,56 | 185,80 | 185,92 | 0,10% | 414.671,00 |
| 16.06.2022 | 185,61 | 186,10 | 185,41 | 185,74 | -0,04% | 257.372,00 |
| 15.06.2022 | 185,99 | 186,61 | 185,76 | 185,81 | -0,07% | 354.425,00 |
| 14.06.2022 | 186,50 | 186,62 | 185,21 | 185,94 | -0,31% | 315.281,00 |
| 13.06.2022 | 186,82 | 187,05 | 186,39 | 186,51 | -0,42% | 324.022,00 |
| 10.06.2022 | 187,29 | 187,66 | 187,14 | 187,29 | -0,17% | 284.094,00 |
| 09.06.2022 | 186,87 | 187,92 | 186,87 | 187,61 | 0,44% | 195.948,00 |
| 08.06.2022 | 186,75 | 186,86 | 186,47 | 186,79 | 0,02% | 226.910,00 |
| 07.06.2022 | 187,00 | 187,00 | 186,62 | 186,75 | -0,13% | 484.966,00 |
| 06.06.2022 | 187,22 | 187,40 | 186,82 | 187,00 | -0,07% | 342.768,00 |
| 03.06.2022 | 187,40 | 187,74 | 187,03 | 187,14 | -0,06% | 226.526,00 |
| 02.06.2022 | 187,31 | 188,03 | 187,23 | 187,25 | -0,19% | 366.061,00 |
| 01.06.2022 | 187,45 | 187,71 | 187,02 | 187,60 | -0,02% | 327.221,00 |
| 31.05.2022 | 187,21 | 187,69 | 187,11 | 187,63 | 0,01% | 282.845,00 |
| 27.05.2022 | 187,26 | 187,84 | 187,16 | 187,61 | 0,25% | 200.458,00 |
| 26.05.2022 | 187,41 | 187,50 | 186,96 | 187,15 | 0,03% | 565.794,00 |
| 25.05.2022 | 187,23 | 187,81 | 187,01 | 187,10 | -0,37% | 345.381,00 |
| 24.05.2022 | 187,17 | 188,00 | 186,96 | 187,80 | 0,34% | 286.572,00 |
| 23.05.2022 | 187,50 | 187,55 | 186,97 | 187,17 | -0,20% | 231.397,00 |
| 20.05.2022 | 186,80 | 187,73 | 186,55 | 187,55 | 0,70% | 473.187,00 |
| 19.05.2022 | 185,81 | 186,50 | 185,79 | 186,25 | 0,27% | 413.310,00 |
| 18.05.2022 | 186,41 | 186,69 | 185,63 | 185,75 | -0,39% | 627.151,00 |
| 17.05.2022 | 186,44 | 186,77 | 185,86 | 186,47 | 0,28% | 342.962,00 |
| 16.05.2022 | 186,66 | 186,90 | 185,89 | 185,95 | -0,45% | 368.409,00 |
| 13.05.2022 | 186,49 | 186,93 | 185,74 | 186,79 | 0,37% | 341.040,00 |
| 12.05.2022 | 186,21 | 186,68 | 185,79 | 186,10 | -0,12% | 458.077,00 |
| 11.05.2022 | 186,70 | 187,19 | 185,94 | 186,32 | -0,28% | 679.974,00 |
| 10.05.2022 | 186,46 | 187,65 | 185,54 | 186,85 | 0,49% | 686.257,00 |
| 09.05.2022 | 186,51 | 186,56 | 185,75 | 185,94 | -0,27% | 965.525,00 |
| 06.05.2022 | 187,21 | 187,26 | 186,36 | 186,45 | -0,66% | 1.331.885,00 |
| 05.05.2022 | 187,81 | 187,85 | 186,95 | 187,69 | -0,42% | 693.416,00 |
| 04.05.2022 | 187,25 | 188,63 | 186,76 | 188,49 | 0,53% | 519.912,00 |
| 03.05.2022 | 186,90 | 188,25 | 186,77 | 187,50 | 0,36% | 573.148,00 |
| 02.05.2022 | 187,22 | 187,22 | 186,66 | 186,82 | -0,20% | 1.132.880,00 |
| 29.04.2022 | 187,37 | 187,83 | 186,83 | 187,20 | -0,67% | 618.122,00 |
| 28.04.2022 | 187,12 | 188,46 | 186,98 | 188,46 | 0,73% | 593.539,00 |
| 27.04.2022 | 187,11 | 187,48 | 186,86 | 187,09 | -0,11% | 995.844,00 |
| 26.04.2022 | 187,79 | 187,90 | 186,92 | 187,30 | -0,11% | 1.003.358,00 |
| 25.04.2022 | 188,50 | 189,83 | 187,50 | 187,50 | 11,83% | 1.404.047,00 |
| 22.04.2022 | 171,11 | 171,11 | 167,55 | 167,67 | -1,80% | 82.184,00 |
| 21.04.2022 | 171,37 | 172,54 | 170,47 | 170,75 | 0,60% | 122.277,00 |
| 20.04.2022 | 169,63 | 170,36 | 168,00 | 169,73 | 0,92% | 211.072,00 |
| 19.04.2022 | 164,29 | 168,73 | 163,91 | 168,18 | 3,05% | 198.980,00 |
| 18.04.2022 | 165,91 | 166,52 | 162,05 | 163,21 | -1,49% | 80.734,00 |
| 14.04.2022 | 167,57 | 167,71 | 165,31 | 165,68 | -0,99% | 57.219,00 |
| 13.04.2022 | 165,91 | 167,43 | 164,56 | 167,34 | 0,89% | 49.807,00 |
| 12.04.2022 | 166,11 | 168,26 | 164,05 | 165,87 | 0,38% | 97.768,00 |
| 11.04.2022 | 166,15 | 167,77 | 164,98 | 165,25 | -0,96% | 75.160,00 |
| 08.04.2022 | 167,68 | 168,17 | 166,47 | 166,86 | -0,18% | 68.590,00 |
| 07.04.2022 | 167,42 | 168,11 | 165,01 | 167,16 | -0,38% | 120.264,00 |
| 06.04.2022 | 166,74 | 169,66 | 166,74 | 167,80 | 0,01% | 137.163,00 |
| 05.04.2022 | 167,39 | 170,44 | 167,00 | 167,78 | 0,06% | 69.265,00 |
| 04.04.2022 | 171,43 | 171,43 | 166,87 | 167,68 | -2,44% | 104.523,00 |
| 01.04.2022 | 168,13 | 172,02 | 168,07 | 171,87 | 2,25% | 93.857,00 |
| 31.03.2022 | 169,47 | 171,54 | 167,89 | 168,08 | -0,48% | 103.908,00 |
| 30.03.2022 | 169,98 | 170,54 | 168,67 | 168,89 | -0,87% | 77.660,00 |
| 29.03.2022 | 163,88 | 170,76 | 163,35 | 170,37 | 4,88% | 186.178,00 |
| 28.03.2022 | 163,43 | 163,59 | 161,59 | 162,45 | -0,13% | 77.469,00 |
| 25.03.2022 | 156,93 | 162,95 | 156,93 | 162,66 | 3,37% | 108.566,00 |
| 24.03.2022 | 157,95 | 159,22 | 156,82 | 157,35 | -1,12% | 67.782,00 |
| 23.03.2022 | 160,37 | 160,66 | 158,49 | 159,13 | -1,36% | 69.557,00 |
| 22.03.2022 | 162,39 | 163,00 | 160,50 | 161,32 | -0,35% | 97.106,00 |
| 21.03.2022 | 160,46 | 161,99 | 160,27 | 161,89 | 0,37% | 47.737,00 |
| 18.03.2022 | 159,40 | 161,62 | 158,17 | 161,29 | 0,71% | 233.837,00 |
| 17.03.2022 | 158,17 | 160,57 | 157,01 | 160,16 | 0,53% | 48.460,00 |
| 16.03.2022 | 156,93 | 159,72 | 156,18 | 159,32 | 2,06% | 124.134,00 |
| 15.03.2022 | 156,45 | 157,38 | 153,97 | 156,11 | -0,64% | 77.112,00 |
| 14.03.2022 | 158,00 | 159,40 | 156,22 | 157,11 | 0,13% | 59.998,00 |
| 11.03.2022 | 159,81 | 161,32 | 156,51 | 156,91 | -1,70% | 53.759,00 |
| 10.03.2022 | 158,72 | 159,95 | 157,82 | 159,63 | 0,00% | 87.332,00 |
| 09.03.2022 | 161,56 | 161,95 | 159,43 | 159,63 | 0,19% | 60.753,00 |
| 08.03.2022 | 161,39 | 162,80 | 158,38 | 159,33 | -1,05% | 75.814,00 |
| 07.03.2022 | 162,11 | 163,04 | 160,78 | 161,02 | -0,46% | 83.953,00 |
| 04.03.2022 | 160,66 | 161,78 | 159,80 | 161,76 | -0,25% | 95.182,00 |
| 03.03.2022 | 160,34 | 162,83 | 159,10 | 162,17 | 1,53% | 72.056,00 |
| 02.03.2022 | 159,14 | 161,46 | 159,07 | 159,72 | 0,65% | 76.776,00 |
| 01.03.2022 | 159,26 | 160,55 | 157,25 | 158,69 | -0,38% | 100.673,00 |
| 28.02.2022 | 159,98 | 161,43 | 157,67 | 159,29 | -1,58% | 91.440,00 |
| 25.02.2022 | 157,90 | 162,20 | 157,35 | 161,84 | 2,67% | 78.583,00 |
| 24.02.2022 | 155,22 | 158,40 | 153,92 | 157,63 | 0,52% | 126.984,00 |