275,830$
-0,15%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 275,17 | 276,59 | 273,55 | 276,16 | -0,03% | 7.966,00 |
| 01.04.2026 | 270,35 | 276,82 | 269,57 | 276,24 | 1,98% | 929.994,00 |
| 31.03.2026 | 268,95 | 272,00 | 264,90 | 270,88 | 2,17% | 1.505.507,00 |
| 30.03.2026 | 269,05 | 270,95 | 263,98 | 265,13 | -0,33% | 1.044.755,00 |
| 27.03.2026 | 267,60 | 270,25 | 264,45 | 266,01 | -0,75% | 1.077.888,00 |
| 26.03.2026 | 266,46 | 272,32 | 266,46 | 268,01 | 0,14% | 1.386.418,00 |
| 25.03.2026 | 270,33 | 270,58 | 262,99 | 267,63 | -0,12% | 930.316,00 |
| 24.03.2026 | 269,08 | 270,76 | 265,93 | 267,94 | -1,25% | 1.227.570,00 |
| 23.03.2026 | 268,50 | 275,63 | 266,37 | 271,32 | 2,08% | 1.420.496,00 |
| 20.03.2026 | 277,02 | 278,80 | 264,55 | 265,78 | -4,16% | 2.036.481,00 |
| 19.03.2026 | 275,99 | 278,45 | 275,25 | 277,33 | -0,09% | 948.691,00 |
| 18.03.2026 | 285,74 | 285,96 | 277,19 | 277,59 | -2,98% | 1.194.795,00 |
| 17.03.2026 | 293,11 | 295,56 | 285,64 | 286,13 | -1,27% | 2.265.505,00 |
| 16.03.2026 | 291,33 | 295,80 | 281,21 | 289,80 | -2,66% | 4.034.542,00 |
| 13.03.2026 | 302,79 | 303,63 | 297,17 | 297,72 | -0,01% | 838.126,00 |
| 12.03.2026 | 298,33 | 301,30 | 295,61 | 297,74 | -0,72% | 1.062.976,00 |
| 11.03.2026 | 304,62 | 304,62 | 299,00 | 299,91 | -1,99% | 1.269.449,00 |
| 10.03.2026 | 304,88 | 310,88 | 302,09 | 305,99 | -0,16% | 983.455,00 |
| 09.03.2026 | 306,16 | 307,63 | 296,58 | 306,48 | -0,54% | 1.415.428,00 |
| 06.03.2026 | 304,53 | 309,19 | 301,40 | 308,13 | 0,39% | 995.517,00 |
| 05.03.2026 | 306,90 | 308,15 | 305,32 | 306,94 | -1,23% | 880.807,00 |
| 04.03.2026 | 305,82 | 311,01 | 301,34 | 310,76 | 1,51% | 948.808,00 |
| 03.03.2026 | 308,11 | 308,38 | 302,75 | 306,14 | -1,54% | 760.962,00 |
| 02.03.2026 | 305,36 | 312,86 | 303,88 | 310,94 | 1,26% | 1.017.603,00 |
| 27.02.2026 | 303,88 | 310,19 | 301,30 | 307,06 | 1,02% | 1.655.972,00 |
| 26.02.2026 | 300,22 | 304,19 | 298,31 | 303,95 | 1,54% | 1.199.116,00 |
| 25.02.2026 | 304,41 | 304,95 | 297,76 | 299,35 | -1,57% | 811.446,00 |
| 24.02.2026 | 304,57 | 307,29 | 301,43 | 304,11 | -0,38% | 865.420,00 |
| 23.02.2026 | 305,54 | 309,38 | 304,06 | 305,26 | 0,09% | 1.289.260,00 |
| 20.02.2026 | 299,22 | 305,98 | 298,00 | 305,00 | 2,18% | 1.162.628,00 |
| 19.02.2026 | 298,59 | 301,61 | 295,94 | 298,50 | -0,17% | 1.081.239,00 |
| 18.02.2026 | 301,74 | 302,05 | 296,42 | 299,00 | -0,99% | 1.483.161,00 |
| 17.02.2026 | 302,65 | 306,04 | 297,21 | 302,00 | 0,55% | 1.901.535,00 |
| 13.02.2026 | 289,29 | 300,67 | 284,67 | 300,35 | 2,73% | 1.856.502,00 |
| 12.02.2026 | 294,43 | 297,21 | 290,95 | 292,37 | -0,50% | 2.149.348,00 |
| 11.02.2026 | 292,23 | 293,94 | 290,13 | 293,84 | 0,52% | 1.076.682,00 |
| 10.02.2026 | 290,02 | 293,74 | 287,19 | 292,33 | 1,19% | 1.253.996,00 |
| 09.02.2026 | 286,99 | 290,02 | 285,54 | 288,89 | 0,66% | 983.580,00 |
| 06.02.2026 | 284,32 | 287,35 | 283,67 | 287,00 | 1,48% | 661.218,00 |
| 05.02.2026 | 284,51 | 286,48 | 279,92 | 282,82 | -1,97% | 872.468,00 |
| 04.02.2026 | 281,71 | 290,46 | 281,71 | 288,50 | 3,21% | 1.089.630,00 |
| 03.02.2026 | 272,23 | 281,69 | 272,23 | 279,54 | 2,84% | 1.301.817,00 |
| 02.02.2026 | 276,67 | 277,02 | 271,71 | 271,81 | -1,59% | 880.110,00 |
| 30.01.2026 | 275,65 | 277,14 | 272,98 | 276,19 | -0,45% | 1.527.009,00 |
| 29.01.2026 | 275,00 | 279,05 | 273,42 | 277,45 | 1,31% | 1.053.217,00 |
| 28.01.2026 | 278,10 | 280,16 | 272,52 | 273,86 | -1,38% | 828.561,00 |
| 27.01.2026 | 278,05 | 280,68 | 276,56 | 277,70 | -0,38% | 658.522,00 |
| 26.01.2026 | 281,40 | 283,20 | 278,44 | 278,75 | -1,37% | 834.980,00 |
| 23.01.2026 | 287,35 | 288,42 | 282,37 | 282,63 | -1,38% | 824.085,00 |
| 22.01.2026 | 289,05 | 290,61 | 285,31 | 286,58 | -0,73% | 988.722,00 |
| 21.01.2026 | 286,98 | 291,76 | 283,97 | 288,70 | 1,23% | 1.789.602,00 |
| 20.01.2026 | 291,12 | 291,70 | 283,50 | 285,18 | -2,96% | 1.767.642,00 |
| 16.01.2026 | 291,58 | 295,72 | 290,29 | 293,89 | 0,29% | 2.670.909,00 |
| 15.01.2026 | 288,30 | 293,79 | 285,65 | 293,03 | 1,83% | 1.192.623,00 |
| 14.01.2026 | 279,14 | 287,91 | 278,99 | 287,77 | 2,84% | 939.268,00 |
| 13.01.2026 | 279,46 | 280,41 | 273,70 | 279,83 | 0,23% | 994.120,00 |
| 12.01.2026 | 278,31 | 282,09 | 277,78 | 279,20 | 0,38% | 1.419.892,00 |
| 09.01.2026 | 271,05 | 279,36 | 270,55 | 278,15 | 2,59% | 1.148.954,00 |
| 08.01.2026 | 263,80 | 272,68 | 263,23 | 271,12 | 2,05% | 897.422,00 |
| 07.01.2026 | 271,25 | 272,01 | 264,39 | 265,68 | -1,72% | 1.125.423,00 |
| 06.01.2026 | 258,82 | 272,17 | 258,82 | 270,32 | 3,61% | 1.418.905,00 |
| 05.01.2026 | 257,78 | 261,37 | 256,54 | 260,90 | 0,95% | 1.299.280,00 |
| 02.01.2026 | 259,49 | 260,27 | 256,60 | 258,44 | -0,41% | 946.227,00 |
| 31.12.2025 | 261,04 | 261,18 | 259,04 | 259,50 | -0,62% | 815.418,00 |
| 30.12.2025 | 259,33 | 261,35 | 258,80 | 261,13 | 0,70% | 923.501,00 |
| 29.12.2025 | 261,23 | 262,34 | 258,38 | 259,32 | -0,51% | 986.705,00 |
| 26.12.2025 | 261,16 | 262,24 | 259,67 | 260,66 | -0,54% | 618.644,00 |
| 24.12.2025 | 259,22 | 262,32 | 258,62 | 262,08 | 1,02% | 353.296,00 |
| 23.12.2025 | 261,31 | 261,36 | 258,69 | 259,43 | -0,76% | 930.256,00 |
| 22.12.2025 | 258,54 | 261,72 | 257,04 | 261,41 | 0,87% | 1.006.993,00 |
| 19.12.2025 | 260,82 | 260,84 | 258,56 | 259,15 | -0,85% | 3.779.567,00 |
| 18.12.2025 | 266,25 | 268,08 | 261,16 | 261,37 | -2,17% | 1.775.218,00 |
| 17.12.2025 | 266,81 | 269,70 | 264,23 | 267,17 | -0,12% | 1.722.936,00 |
| 16.12.2025 | 272,82 | 273,23 | 267,45 | 267,48 | -1,80% | 1.698.824,00 |
| 15.12.2025 | 274,82 | 276,11 | 269,99 | 272,38 | -0,94% | 1.869.020,00 |
| 12.12.2025 | 275,62 | 277,39 | 273,30 | 274,97 | 0,46% | 1.175.068,00 |
| 11.12.2025 | 269,67 | 274,34 | 267,75 | 273,71 | 2,28% | 1.246.199,00 |
| 10.12.2025 | 264,82 | 268,43 | 264,81 | 267,62 | 1,10% | 1.177.271,00 |
| 09.12.2025 | 270,25 | 272,96 | 264,60 | 264,71 | -1,80% | 1.240.736,00 |
| 08.12.2025 | 271,13 | 273,54 | 269,47 | 269,55 | -0,92% | 1.036.930,00 |
| 05.12.2025 | 275,95 | 276,58 | 271,37 | 272,06 | -1,65% | 783.669,00 |
| 04.12.2025 | 277,72 | 279,00 | 275,90 | 276,63 | -0,58% | 851.983,00 |
| 03.12.2025 | 273,46 | 278,55 | 273,20 | 278,25 | 1,86% | 1.195.902,00 |
| 02.12.2025 | 272,57 | 273,73 | 270,03 | 273,16 | 0,74% | 792.231,00 |
| 01.12.2025 | 273,02 | 275,20 | 270,97 | 271,15 | -1,23% | 1.105.036,00 |
| 28.11.2025 | 273,19 | 276,13 | 273,10 | 274,54 | 0,12% | 382.094,00 |
| 26.11.2025 | 271,19 | 275,67 | 271,02 | 274,21 | 0,69% | 922.785,00 |
| 25.11.2025 | 270,77 | 275,07 | 270,77 | 272,33 | 1,17% | 877.465,00 |
| 24.11.2025 | 270,40 | 270,40 | 266,23 | 269,17 | -0,13% | 1.879.139,00 |
| 21.11.2025 | 267,12 | 272,69 | 267,03 | 269,51 | 1,53% | 1.473.284,00 |
| 20.11.2025 | 266,87 | 267,80 | 262,47 | 265,45 | -0,27% | 1.125.661,00 |
| 19.11.2025 | 272,03 | 273,55 | 265,19 | 266,16 | -1,97% | 1.323.551,00 |
| 18.11.2025 | 269,52 | 271,63 | 266,91 | 271,50 | 0,46% | 873.529,00 |
| 17.11.2025 | 274,95 | 275,35 | 269,58 | 270,27 | -1,45% | 581.806,00 |
| 14.11.2025 | 275,79 | 278,00 | 272,93 | 274,26 | -0,01% | 577.755,00 |
| 13.11.2025 | 273,90 | 277,24 | 273,71 | 274,28 | -0,32% | 839.747,00 |
| 12.11.2025 | 276,60 | 278,15 | 273,93 | 275,15 | -0,98% | 706.406,00 |
| 11.11.2025 | 275,16 | 278,21 | 273,98 | 277,86 | 1,86% | 649.506,00 |
| 10.11.2025 | 275,51 | 276,41 | 269,87 | 272,78 | -1,90% | 868.795,00 |
| 07.11.2025 | 275,60 | 278,80 | 274,46 | 278,05 | 1,49% | 665.108,00 |