290,415$
-1,15%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 293,66 | 293,66 | 287,99 | 290,41 | -1,15% | 56.160,00 |
| 24.04.2025 | 296,14 | 296,72 | 292,60 | 293,79 | -0,49% | 675.456,00 |
| 23.04.2025 | 298,30 | 300,50 | 292,98 | 295,23 | -0,49% | 697.346,00 |
| 22.04.2025 | 294,37 | 298,02 | 291,61 | 296,67 | 3,17% | 786.709,00 |
| 21.04.2025 | 292,85 | 294,06 | 284,09 | 287,56 | -2,85% | 617.974,00 |
| 17.04.2025 | 291,29 | 298,50 | 291,29 | 296,01 | 2,41% | 741.373,00 |
| 16.04.2025 | 289,44 | 292,53 | 287,59 | 289,03 | 0,04% | 691.037,00 |
| 15.04.2025 | 289,07 | 292,20 | 287,10 | 288,91 | 0,06% | 691.460,00 |
| 14.04.2025 | 282,28 | 289,61 | 281,33 | 288,73 | 2,99% | 1.034.296,00 |
| 11.04.2025 | 277,68 | 281,00 | 271,80 | 280,34 | 0,82% | 1.035.591,00 |
| 10.04.2025 | 279,67 | 284,92 | 270,48 | 278,07 | -1,49% | 1.226.234,00 |
| 09.04.2025 | 264,41 | 283,80 | 256,60 | 282,29 | 6,00% | 1.773.728,00 |
| 08.04.2025 | 279,98 | 282,80 | 264,01 | 266,31 | -3,40% | 1.338.586,00 |
| 07.04.2025 | 283,10 | 285,74 | 270,55 | 275,69 | -3,11% | 1.408.491,00 |
| 04.04.2025 | 294,35 | 299,53 | 283,97 | 284,53 | -3,46% | 1.407.121,00 |
| 03.04.2025 | 295,89 | 302,48 | 292,55 | 294,74 | -0,74% | 1.143.922,00 |
| 02.04.2025 | 295,95 | 299,72 | 292,98 | 296,93 | -0,65% | 590.827,00 |
| 01.04.2025 | 300,52 | 301,52 | 294,74 | 298,86 | -0,14% | 794.130,00 |
| 31.03.2025 | 295,75 | 301,56 | 295,75 | 299,29 | 1,67% | 979.254,00 |
| 28.03.2025 | 294,10 | 294,61 | 290,41 | 294,37 | 0,84% | 524.583,00 |
| 27.03.2025 | 292,23 | 296,53 | 291,45 | 291,92 | 0,13% | 531.073,00 |
| 26.03.2025 | 289,99 | 293,42 | 289,99 | 291,54 | 0,83% | 440.972,00 |
| 25.03.2025 | 295,88 | 295,88 | 286,49 | 289,15 | -1,96% | 568.294,00 |
| 24.03.2025 | 292,17 | 297,29 | 291,99 | 294,93 | 1,30% | 667.511,00 |
| 21.03.2025 | 295,89 | 296,12 | 290,58 | 291,14 | -1,80% | 1.421.738,00 |
| 20.03.2025 | 295,62 | 298,12 | 294,11 | 296,48 | 0,29% | 692.570,00 |
| 19.03.2025 | 298,05 | 299,93 | 292,98 | 295,62 | -0,96% | 796.061,00 |
| 18.03.2025 | 299,75 | 301,70 | 297,04 | 298,50 | -0,64% | 509.150,00 |
| 17.03.2025 | 297,05 | 302,64 | 297,05 | 300,41 | 0,76% | 446.268,00 |
| 14.03.2025 | 294,45 | 298,44 | 292,00 | 298,13 | 1,79% | 744.194,00 |
| 13.03.2025 | 300,45 | 303,80 | 292,13 | 292,89 | -3,48% | 655.868,00 |
| 12.03.2025 | 307,90 | 308,72 | 302,00 | 303,45 | -1,54% | 833.962,00 |
| 11.03.2025 | 314,02 | 314,31 | 305,83 | 308,21 | -1,72% | 1.042.451,00 |
| 10.03.2025 | 313,92 | 322,49 | 313,27 | 313,60 | -0,12% | 1.058.763,00 |
| 07.03.2025 | 309,05 | 315,23 | 308,01 | 313,98 | 1,80% | 895.185,00 |
| 06.03.2025 | 309,40 | 311,14 | 303,21 | 308,43 | -0,92% | 749.280,00 |
| 05.03.2025 | 304,33 | 311,88 | 302,82 | 311,30 | 1,72% | 562.777,00 |
| 04.03.2025 | 314,50 | 318,54 | 305,19 | 306,05 | -1,60% | 1.312.446,00 |
| 03.03.2025 | 303,87 | 311,08 | 302,39 | 311,04 | 2,44% | 785.733,00 |
| 28.02.2025 | 306,79 | 308,53 | 298,96 | 303,62 | -0,68% | 1.074.735,00 |
| 27.02.2025 | 303,95 | 309,14 | 303,16 | 305,70 | 0,46% | 740.645,00 |
| 26.02.2025 | 309,21 | 309,59 | 301,11 | 304,30 | -1,39% | 933.065,00 |
| 25.02.2025 | 307,29 | 312,67 | 301,36 | 308,60 | 1,73% | 1.394.357,00 |
| 24.02.2025 | 302,21 | 306,77 | 300,27 | 303,35 | -0,28% | 1.061.342,00 |
| 21.02.2025 | 303,97 | 304,80 | 300,38 | 304,19 | 0,04% | 593.161,00 |
| 20.02.2025 | 295,70 | 304,58 | 295,42 | 304,06 | 2,23% | 433.136,00 |
| 19.02.2025 | 297,19 | 298,06 | 295,08 | 297,43 | 0,14% | 474.600,00 |
| 18.02.2025 | 296,51 | 299,49 | 295,40 | 297,00 | -0,13% | 556.614,00 |
| 14.02.2025 | 302,61 | 303,81 | 297,33 | 297,40 | -1,27% | 398.818,00 |
| 13.02.2025 | 300,98 | 302,61 | 299,86 | 301,24 | 0,38% | 363.102,00 |
| 12.02.2025 | 299,25 | 301,60 | 297,95 | 300,11 | -1,71% | 381.429,00 |
| 11.02.2025 | 302,39 | 305,43 | 302,02 | 305,34 | 0,57% | 333.571,00 |
| 10.02.2025 | 303,17 | 304,50 | 300,28 | 303,62 | 0,33% | 435.991,00 |
| 07.02.2025 | 302,90 | 304,54 | 300,46 | 302,61 | -0,09% | 420.569,00 |
| 06.02.2025 | 303,51 | 304,17 | 301,08 | 302,88 | 0,24% | 452.774,00 |
| 05.02.2025 | 300,27 | 303,14 | 297,55 | 302,15 | 1,82% | 527.868,00 |
| 04.02.2025 | 292,85 | 297,33 | 292,61 | 296,74 | 0,28% | 577.960,00 |
| 03.02.2025 | 298,41 | 298,41 | 292,00 | 295,91 | -0,86% | 739.592,00 |
| 31.01.2025 | 296,90 | 302,25 | 296,44 | 298,48 | 0,14% | 734.454,00 |
| 30.01.2025 | 298,26 | 303,28 | 294,87 | 298,05 | 1,29% | 805.578,00 |
| 29.01.2025 | 298,67 | 299,02 | 292,28 | 294,26 | -1,08% | 642.670,00 |
| 28.01.2025 | 296,70 | 297,94 | 293,58 | 297,48 | 0,05% | 725.600,00 |
| 27.01.2025 | 295,00 | 301,53 | 293,56 | 297,32 | 1,76% | 1.305.687,00 |
| 24.01.2025 | 291,09 | 294,40 | 291,00 | 292,19 | 0,21% | 637.550,00 |
| 23.01.2025 | 291,30 | 292,47 | 288,08 | 291,59 | 0,29% | 904.748,00 |
| 22.01.2025 | 295,34 | 296,27 | 290,37 | 290,75 | -2,12% | 594.161,00 |
| 21.01.2025 | 298,02 | 302,26 | 296,50 | 297,04 | 0,33% | 653.066,00 |
| 17.01.2025 | 297,77 | 299,13 | 296,01 | 296,07 | -0,55% | 587.338,00 |
| 16.01.2025 | 290,94 | 298,72 | 289,45 | 297,70 | 2,48% | 387.589,00 |
| 15.01.2025 | 298,00 | 299,58 | 288,90 | 290,49 | 0,18% | 781.978,00 |
| 14.01.2025 | 290,68 | 292,70 | 289,34 | 289,98 | -0,09% | 875.527,00 |
| 13.01.2025 | 289,85 | 290,45 | 286,91 | 290,24 | 0,43% | 696.065,00 |
| 10.01.2025 | 290,13 | 293,11 | 287,52 | 288,99 | -2,19% | 883.144,00 |
| 08.01.2025 | 296,75 | 298,43 | 292,23 | 295,46 | -0,92% | 584.877,00 |
| 07.01.2025 | 296,20 | 300,04 | 295,42 | 298,20 | 0,80% | 781.042,00 |
| 06.01.2025 | 300,20 | 300,31 | 295,14 | 295,83 | -1,54% | 584.219,00 |
| 03.01.2025 | 296,10 | 301,02 | 296,02 | 300,45 | 1,30% | 489.441,00 |
| 02.01.2025 | 299,50 | 299,50 | 294,61 | 296,58 | -0,96% | 694.722,00 |
| 31.12.2024 | 297,94 | 299,54 | 295,91 | 299,44 | 1,23% | 813.136,00 |
| 30.12.2024 | 296,60 | 296,94 | 292,58 | 295,81 | -0,77% | 544.540,00 |
| 27.12.2024 | 299,05 | 301,84 | 297,52 | 298,10 | -1,07% | 388.305,00 |
| 26.12.2024 | 298,50 | 302,00 | 297,27 | 301,32 | 0,17% | 334.721,00 |
| 24.12.2024 | 297,20 | 301,73 | 296,24 | 300,80 | 0,66% | 296.323,00 |
| 23.12.2024 | 295,32 | 299,29 | 294,38 | 298,82 | 0,44% | 719.808,00 |
| 20.12.2024 | 291,44 | 302,95 | 290,63 | 297,50 | 2,82% | 2.224.870,00 |
| 19.12.2024 | 299,77 | 302,35 | 288,67 | 289,33 | -3,52% | 1.016.550,00 |
| 18.12.2024 | 312,59 | 313,36 | 299,40 | 299,88 | -4,30% | 864.855,00 |
| 17.12.2024 | 312,49 | 318,00 | 310,73 | 313,36 | -0,58% | 1.234.656,00 |
| 16.12.2024 | 317,01 | 319,42 | 314,40 | 315,20 | -0,76% | 568.203,00 |
| 13.12.2024 | 316,31 | 320,72 | 316,26 | 317,62 | -0,99% | 566.822,00 |
| 12.12.2024 | 323,73 | 326,70 | 320,73 | 320,79 | -0,79% | 649.973,00 |
| 11.12.2024 | 328,00 | 329,78 | 322,50 | 323,34 | -1,42% | 923.325,00 |
| 10.12.2024 | 333,50 | 334,23 | 326,36 | 327,99 | -2,26% | 849.015,00 |
| 09.12.2024 | 334,64 | 336,80 | 332,91 | 335,57 | 0,47% | 560.670,00 |
| 06.12.2024 | 333,71 | 334,57 | 331,72 | 334,00 | 0,40% | 1.013.532,00 |
| 05.12.2024 | 333,65 | 334,67 | 331,32 | 332,67 | -0,58% | 553.263,00 |
| 04.12.2024 | 335,59 | 335,59 | 332,01 | 334,61 | -0,44% | 468.739,00 |
| 03.12.2024 | 343,88 | 345,10 | 335,45 | 336,09 | -2,32% | 483.462,00 |
| 02.12.2024 | 345,73 | 349,08 | 341,45 | 344,07 | -1,14% | 699.043,00 |
| 29.11.2024 | 348,43 | 352,66 | 347,46 | 348,05 | -0,94% | 690.998,00 |