296,750$
-1,05%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 298,33 | 301,30 | 295,61 | 297,74 | -0,72% | 1.062.975,00 |
| 11.03.2026 | 304,25 | 304,62 | 299,00 | 299,91 | -1,99% | 1.269.192,00 |
| 10.03.2026 | 306,01 | 310,88 | 302,09 | 305,99 | -0,16% | 983.454,00 |
| 09.03.2026 | 305,80 | 307,63 | 296,58 | 306,48 | -0,54% | 101,00 |
| 06.03.2026 | 304,53 | 309,19 | 301,40 | 308,13 | 0,39% | 101,00 |
| 05.03.2026 | 307,48 | 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 |