273,980$
0,10%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 275,62 | 277,39 | 273,30 | 274,97 | 0,46% | 1.175.068,00 |
| 11.12.2025 | 269,24 | 274,34 | 267,75 | 273,71 | 2,28% | 1.246.051,00 |
| 10.12.2025 | 266,13 | 268,43 | 264,81 | 267,62 | 1,10% | 1.177.174,00 |
| 09.12.2025 | 270,48 | 272,96 | 264,60 | 264,71 | -1,80% | 1.238.679,00 |
| 08.12.2025 | 271,70 | 273,54 | 269,47 | 269,55 | -0,92% | 1.035.497,00 |
| 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% | 850.815,00 |
| 03.12.2025 | 273,22 | 278,55 | 273,20 | 278,25 | 1,86% | 1.195.797,00 |
| 02.12.2025 | 273,21 | 273,73 | 270,03 | 273,16 | 0,74% | 791.368,00 |
| 01.12.2025 | 273,02 | 275,20 | 270,97 | 271,15 | -1,23% | 1.097.425,00 |
| 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 | 269,52 | 270,40 | 266,23 | 269,17 | -0,13% | 1.863.767,00 |
| 21.11.2025 | 267,12 | 272,69 | 267,03 | 269,51 | 1,53% | 1.473.284,00 |
| 20.11.2025 | 267,24 | 267,80 | 262,47 | 265,45 | -0,27% | 1.117.963,00 |
| 19.11.2025 | 272,03 | 273,55 | 265,19 | 266,16 | -1,97% | 1.323.551,00 |
| 18.11.2025 | 270,10 | 271,63 | 266,91 | 271,50 | 0,46% | 872.220,00 |
| 17.11.2025 | 275,35 | 275,35 | 269,58 | 270,27 | -1,45% | 580.524,00 |
| 14.11.2025 | 275,79 | 278,00 | 272,93 | 274,26 | -0,01% | 577.755,00 |
| 13.11.2025 | 274,04 | 277,24 | 273,71 | 274,28 | -0,32% | 839.321,00 |
| 12.11.2025 | 276,50 | 278,15 | 273,93 | 275,15 | -0,98% | 706.260,00 |
| 11.11.2025 | 273,98 | 278,21 | 273,98 | 277,86 | 1,86% | 648.563,00 |
| 10.11.2025 | 276,41 | 276,41 | 269,87 | 272,78 | -1,90% | 868.211,00 |
| 07.11.2025 | 275,60 | 278,80 | 274,46 | 278,05 | 1,49% | 665.108,00 |
| 06.11.2025 | 278,25 | 278,55 | 273,66 | 273,96 | -1,78% | 955.043,00 |
| 05.11.2025 | 276,12 | 279,60 | 274,77 | 278,92 | 1,05% | 859.800,00 |
| 04.11.2025 | 278,95 | 279,06 | 273,67 | 276,02 | -0,58% | 964.783,00 |
| 03.11.2025 | 276,00 | 277,72 | 273,27 | 277,62 | -0,34% | 1.206.236,00 |
| 31.10.2025 | 278,24 | 280,84 | 275,20 | 278,56 | -0,82% | 1.350.413,00 |
| 30.10.2025 | 290,83 | 296,21 | 279,97 | 280,86 | -2,88% | 1.651.458,00 |
| 29.10.2025 | 297,11 | 298,11 | 288,58 | 289,18 | -2,97% | 1.719.519,00 |
| 28.10.2025 | 300,52 | 300,52 | 295,35 | 298,04 | -0,77% | 977.446,00 |
| 27.10.2025 | 302,00 | 302,30 | 299,19 | 300,34 | -0,63% | 803.380,00 |
| 24.10.2025 | 307,82 | 307,91 | 302,21 | 302,24 | -1,32% | 842.972,00 |
| 23.10.2025 | 310,30 | 311,74 | 304,42 | 306,28 | -1,48% | 774.944,00 |
| 22.10.2025 | 308,58 | 311,24 | 307,11 | 310,88 | 0,85% | 733.007,00 |
| 21.10.2025 | 311,55 | 312,95 | 308,16 | 308,27 | -1,13% | 972.046,00 |
| 20.10.2025 | 308,88 | 311,85 | 307,79 | 311,80 | 1,36% | 715.776,00 |
| 17.10.2025 | 306,81 | 309,80 | 305,41 | 307,61 | 0,29% | 1.998.372,00 |
| 16.10.2025 | 301,63 | 310,74 | 301,17 | 306,73 | 1,90% | 1.616.299,00 |
| 15.10.2025 | 301,80 | 306,89 | 299,77 | 301,00 | -0,38% | 968.676,00 |
| 14.10.2025 | 299,99 | 304,27 | 299,83 | 302,15 | 0,84% | 1.015.353,00 |
| 13.10.2025 | 296,49 | 300,15 | 295,12 | 299,63 | 1,77% | 929.606,00 |
| 10.10.2025 | 295,01 | 297,26 | 293,65 | 294,42 | 0,14% | 814.618,00 |
| 09.10.2025 | 293,69 | 296,28 | 292,75 | 294,01 | 0,30% | 789.434,00 |
| 08.10.2025 | 292,55 | 293,49 | 290,45 | 293,14 | -0,13% | 634.557,00 |
| 07.10.2025 | 290,76 | 294,11 | 289,52 | 293,53 | 0,94% | 561.725,00 |
| 06.10.2025 | 293,98 | 293,99 | 290,09 | 290,81 | -0,99% | 586.861,00 |
| 03.10.2025 | 289,17 | 295,38 | 289,17 | 293,72 | 1,58% | 54.545,00 |
| 02.10.2025 | 291,05 | 291,05 | 287,87 | 289,16 | -0,52% | 561.504,00 |
| 01.10.2025 | 289,00 | 292,92 | 288,27 | 290,68 | 0,63% | 652.634,00 |
| 30.09.2025 | 289,00 | 289,05 | 285,91 | 288,85 | 0,11% | 805.862,00 |
| 29.09.2025 | 286,08 | 288,78 | 284,37 | 288,53 | 0,78% | 761.872,00 |
| 26.09.2025 | 281,00 | 287,20 | 281,00 | 286,29 | 2,15% | 834.807,00 |
| 25.09.2025 | 281,27 | 282,63 | 280,07 | 280,26 | -0,16% | 595.696,00 |
| 24.09.2025 | 281,76 | 282,58 | 279,48 | 280,71 | -0,56% | 665.655,00 |
| 23.09.2025 | 279,36 | 282,71 | 279,36 | 282,30 | 0,94% | 1.329.137,00 |
| 22.09.2025 | 279,65 | 281,01 | 278,25 | 279,67 | 0,24% | 1.214.729,00 |
| 19.09.2025 | 283,76 | 285,12 | 278,85 | 279,00 | -1,69% | 2.156.007,00 |
| 18.09.2025 | 284,11 | 285,40 | 281,82 | 283,79 | -0,12% | 1.067.712,00 |
| 17.09.2025 | 286,07 | 289,77 | 284,09 | 284,13 | -0,24% | 1.082.765,00 |
| 16.09.2025 | 286,57 | 287,87 | 283,53 | 284,81 | -0,61% | 876.799,00 |
| 15.09.2025 | 291,45 | 291,99 | 286,20 | 286,56 | -1,97% | 692.347,00 |
| 12.09.2025 | 294,36 | 295,91 | 291,86 | 292,32 | -0,88% | 690.874,00 |
| 11.09.2025 | 289,13 | 295,67 | 289,13 | 294,92 | 2,16% | 576.239,00 |
| 10.09.2025 | 289,57 | 291,04 | 288,50 | 288,69 | -0,49% | 807.777,00 |
| 09.09.2025 | 292,60 | 294,78 | 289,07 | 290,10 | -1,57% | 882.093,00 |
| 08.09.2025 | 294,87 | 295,63 | 291,70 | 294,72 | -1,03% | 817.390,00 |
| 05.09.2025 | 295,32 | 299,25 | 294,52 | 297,80 | 1,91% | 595.048,00 |
| 04.09.2025 | 293,26 | 294,24 | 289,06 | 292,22 | 0,16% | 687.340,00 |
| 03.09.2025 | 287,92 | 292,38 | 287,92 | 291,76 | 1,24% | 569.074,00 |
| 02.09.2025 | 292,30 | 293,21 | 287,85 | 288,18 | -2,18% | 932.990,00 |
| 29.08.2025 | 291,63 | 294,83 | 291,32 | 294,59 | 1,00% | 519.367,00 |
| 28.08.2025 | 291,15 | 292,11 | 289,15 | 291,67 | 0,16% | 669.112,00 |
| 27.08.2025 | 289,03 | 292,09 | 289,03 | 291,19 | 0,80% | 619.454,00 |
| 26.08.2025 | 292,23 | 292,23 | 288,44 | 288,88 | -0,33% | 739.662,00 |
| 25.08.2025 | 292,09 | 293,79 | 289,64 | 289,84 | -1,32% | 370.115,00 |
| 22.08.2025 | 288,79 | 296,47 | 288,79 | 293,71 | 2,42% | 460.135,00 |
| 21.08.2025 | 285,64 | 287,02 | 284,20 | 286,76 | -0,06% | 493.989,00 |
| 20.08.2025 | 287,55 | 290,83 | 286,66 | 286,94 | -0,14% | 681.605,00 |
| 19.08.2025 | 283,59 | 287,38 | 282,35 | 287,35 | 2,42% | 569.644,00 |
| 18.08.2025 | 281,88 | 283,00 | 280,40 | 280,56 | -0,84% | 416.351,00 |
| 15.08.2025 | 280,66 | 284,35 | 280,66 | 282,94 | 0,73% | 577.320,00 |
| 14.08.2025 | 280,00 | 281,93 | 278,93 | 280,89 | -0,81% | 556.754,00 |
| 13.08.2025 | 280,95 | 283,55 | 279,40 | 283,18 | 0,96% | 671.184,00 |
| 12.08.2025 | 281,91 | 281,91 | 277,89 | 280,48 | 0,26% | 744.026,00 |
| 11.08.2025 | 279,81 | 281,68 | 278,37 | 279,75 | -0,71% | 834.524,00 |
| 08.08.2025 | 284,60 | 285,32 | 281,27 | 281,74 | -0,76% | 435.012,00 |
| 07.08.2025 | 281,99 | 283,97 | 280,46 | 283,89 | 0,88% | 651.555,00 |
| 06.08.2025 | 283,04 | 284,19 | 280,91 | 281,42 | -0,14% | 639.141,00 |
| 05.08.2025 | 280,48 | 283,11 | 279,33 | 281,82 | 0,44% | 918.748,00 |
| 04.08.2025 | 277,84 | 282,55 | 277,84 | 280,58 | 0,61% | 1.018.631,00 |
| 01.08.2025 | 276,65 | 279,82 | 271,06 | 278,89 | 2,56% | 1.539.821,00 |
| 31.07.2025 | 285,23 | 290,93 | 271,23 | 271,94 | -5,79% | 1.846.148,00 |
| 30.07.2025 | 293,54 | 293,54 | 286,85 | 288,65 | -1,34% | 884.425,00 |
| 29.07.2025 | 287,49 | 292,86 | 286,12 | 292,57 | 2,30% | 853.932,00 |
| 28.07.2025 | 287,54 | 289,71 | 285,78 | 285,99 | -0,62% | 903.890,00 |
| 25.07.2025 | 286,42 | 288,04 | 284,17 | 287,76 | 0,16% | 674.432,00 |
| 24.07.2025 | 289,49 | 289,72 | 287,12 | 287,31 | -0,80% | 589.874,00 |