281,500€
-1,81%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 285,90 | 286,20 | 281,25 | 281,95 | -1,66% | - |
| 21.01.2025 | 285,90 | 289,40 | 285,90 | 286,70 | -0,49% | 4,00 |
| 20.01.2025 | 288,70 | 288,70 | 287,30 | 288,10 | -0,89% | 79,00 |
| 17.01.2025 | 291,30 | 291,30 | 288,50 | 290,70 | 0,69% | 57,00 |
| 16.01.2025 | 281,30 | 288,70 | 281,00 | 288,70 | 1,83% | 41,00 |
| 15.01.2025 | 283,30 | 288,60 | 280,30 | 283,50 | 0,32% | 68,00 |
| 14.01.2025 | 285,00 | 285,40 | 282,60 | 282,60 | -0,14% | 74,00 |
| 13.01.2025 | 283,00 | 284,40 | 281,20 | 283,00 | -0,49% | 22,00 |
| 10.01.2025 | 287,40 | 288,20 | 284,40 | 284,40 | -0,59% | 70,00 |
| 09.01.2025 | 285,10 | 288,10 | 285,10 | 286,10 | 0,03% | 34,00 |
| 08.01.2025 | 290,00 | 291,40 | 286,00 | 286,00 | -0,63% | 41,00 |
| 07.01.2025 | 285,40 | 288,90 | 283,90 | 287,80 | -0,07% | 63,00 |
| 06.01.2025 | 292,70 | 292,70 | 285,00 | 288,00 | -1,40% | 110,00 |
| 03.01.2025 | 290,20 | 292,20 | 287,20 | 292,10 | 1,35% | 42,00 |
| 02.01.2025 | 288,00 | 292,60 | 288,00 | 288,20 | 1,73% | 107,00 |
| 30.12.2024 | 286,40 | 286,60 | 283,00 | 283,30 | -1,22% | 89,00 |
| 27.12.2024 | 289,90 | 289,90 | 286,70 | 286,80 | 0,03% | 125,00 |
| 23.12.2024 | 284,70 | 287,60 | 283,40 | 286,70 | -0,14% | 48,00 |
| 20.12.2024 | 275,40 | 290,80 | 275,40 | 287,10 | 2,76% | 98,00 |
| 19.12.2024 | 288,20 | 290,90 | 279,40 | 279,40 | -5,00% | 133,00 |
| 18.12.2024 | 300,50 | 301,10 | 294,10 | 294,10 | -2,62% | 69,00 |
| 17.12.2024 | 298,00 | 302,00 | 297,80 | 302,00 | 0,67% | 143,00 |
| 16.12.2024 | 300,90 | 304,30 | 300,00 | 300,00 | -0,92% | 84,00 |
| 13.12.2024 | 302,30 | 305,20 | 302,30 | 302,80 | -1,78% | 89,00 |
| 12.12.2024 | 306,30 | 308,30 | 306,30 | 308,30 | -0,13% | 21,00 |
| 11.12.2024 | 313,50 | 313,50 | 308,50 | 308,70 | -2,25% | 58,00 |
| 10.12.2024 | 316,60 | 317,00 | 315,80 | 315,80 | -0,19% | 17,00 |
| 09.12.2024 | 317,70 | 318,00 | 316,40 | 316,40 | 0,70% | 75,00 |
| 06.12.2024 | 312,90 | 315,50 | 312,50 | 314,20 | 0,16% | 79,00 |
| 05.12.2024 | 316,20 | 316,20 | 313,70 | 313,70 | -1,41% | 9,00 |
| 04.12.2024 | 323,10 | 323,10 | 316,20 | 318,20 | -0,96% | 6,00 |
| 03.12.2024 | 325,80 | 325,80 | 321,30 | 321,30 | -1,44% | 49,00 |
| 02.12.2024 | 330,00 | 332,30 | 326,00 | 326,00 | -0,70% | 68,00 |
| 29.11.2024 | 334,90 | 335,10 | 328,30 | 328,30 | -2,12% | 18,00 |
| 28.11.2024 | 332,30 | 335,40 | 331,80 | 335,40 | 0,87% | 5,00 |
| 27.11.2024 | 332,50 | 332,50 | 332,50 | 332,50 | 1,25% | 3,00 |
| 26.11.2024 | 330,10 | 333,30 | 328,40 | 328,40 | -0,21% | 16,00 |
| 25.11.2024 | 324,90 | 334,50 | 324,90 | 329,10 | 1,86% | 83,00 |
| 22.11.2024 | 322,20 | 323,10 | 320,60 | 323,10 | 0,97% | 102,00 |
| 21.11.2024 | 320,00 | 320,00 | 320,00 | 320,00 | 0,34% | 33,00 |
| 20.11.2024 | 316,40 | 318,90 | 316,30 | 318,90 | -0,13% | 49,00 |
| 19.11.2024 | 315,90 | 319,30 | 314,60 | 319,30 | -0,03% | 127,00 |
| 18.11.2024 | 319,60 | 319,60 | 315,30 | 319,40 | 2,21% | 40,00 |
| 15.11.2024 | 314,00 | 316,10 | 312,50 | 312,50 | -1,33% | 14,00 |
| 13.11.2024 | 309,00 | 316,70 | 308,40 | 316,70 | 1,34% | 26,00 |
| 12.11.2024 | 315,20 | 315,20 | 312,50 | 312,50 | -1,45% | 4,00 |
| 11.11.2024 | 316,50 | 317,70 | 316,50 | 317,10 | 0,19% | 10,00 |
| 08.11.2024 | 310,80 | 318,10 | 307,60 | 316,50 | 4,15% | 773,00 |
| 07.11.2024 | 301,80 | 304,30 | 300,20 | 303,90 | 0,66% | 32,00 |
| 06.11.2024 | 321,80 | 326,00 | 301,90 | 301,90 | -1,76% | 158,00 |
| 05.11.2024 | 307,30 | 307,30 | 307,30 | 307,30 | 1,45% | 18,00 |
| 04.11.2024 | 295,60 | 302,90 | 295,20 | 302,90 | 1,44% | 64,00 |
| 01.11.2024 | 302,50 | 304,10 | 298,60 | 298,60 | -1,16% | 156,00 |
| 31.10.2024 | 308,70 | 309,50 | 302,10 | 302,10 | -2,01% | 42,00 |
| 30.10.2024 | 304,50 | 308,30 | 304,50 | 308,30 | 0,33% | 17,00 |
| 29.10.2024 | 311,10 | 311,10 | 307,30 | 307,30 | -0,90% | 58,00 |
| 28.10.2024 | 311,50 | 312,20 | 310,10 | 310,10 | 0,06% | 35,00 |
| 25.10.2024 | 312,70 | 312,70 | 309,90 | 309,90 | -0,99% | 18,00 |
| 24.10.2024 | 313,00 | 313,00 | 313,00 | 313,00 | -0,35% | 13,00 |
| 23.10.2024 | 311,10 | 314,10 | 307,60 | 314,10 | 1,82% | 29,00 |
| 22.10.2024 | 307,70 | 308,50 | 304,10 | 308,50 | -0,16% | 28,00 |
| 21.10.2024 | 319,40 | 319,40 | 309,00 | 309,00 | -2,74% | 48,00 |
| 18.10.2024 | 316,60 | 318,70 | 316,60 | 317,70 | -0,22% | 40,00 |
| 17.10.2024 | 318,60 | 320,20 | 318,10 | 318,40 | -0,25% | 9,00 |
| 16.10.2024 | 315,10 | 319,20 | 315,10 | 319,20 | -0,06% | 197,00 |
| 15.10.2024 | 317,60 | 319,70 | 315,10 | 319,40 | 1,24% | 110,00 |
| 14.10.2024 | 314,90 | 315,50 | 312,40 | 315,50 | 0,35% | 23,00 |
| 11.10.2024 | 311,20 | 314,40 | 311,20 | 314,40 | 0,83% | 28,00 |
| 10.10.2024 | 315,50 | 315,50 | 311,80 | 311,80 | -1,45% | 33,00 |
| 09.10.2024 | 318,40 | 318,40 | 316,40 | 316,40 | -0,50% | 44,00 |
| 08.10.2024 | 313,90 | 318,00 | 313,80 | 318,00 | 1,53% | 45,00 |
| 07.10.2024 | 315,50 | 315,60 | 311,10 | 313,20 | -0,54% | 80,00 |
| 04.10.2024 | 320,00 | 321,90 | 314,90 | 314,90 | -1,10% | 51,00 |
| 03.10.2024 | 322,30 | 322,30 | 318,40 | 318,40 | -0,50% | 61,00 |
| 02.10.2024 | 322,70 | 323,10 | 320,00 | 320,00 | -2,20% | 14,00 |
| 01.10.2024 | 324,80 | 328,80 | 324,80 | 327,20 | 2,25% | 54,00 |
| 30.09.2024 | 320,80 | 320,80 | 320,00 | 320,00 | 0,53% | 8,00 |
| 27.09.2024 | 318,30 | 320,80 | 318,20 | 318,30 | -0,13% | 152,00 |
| 26.09.2024 | 321,00 | 321,00 | 318,70 | 318,70 | -1,79% | 37,00 |
| 25.09.2024 | 322,90 | 324,50 | 321,90 | 324,50 | -0,70% | 39,00 |
| 24.09.2024 | 327,20 | 327,20 | 325,50 | 326,80 | -0,12% | 49,00 |
| 23.09.2024 | 326,50 | 327,20 | 326,50 | 327,20 | 1,43% | 8,00 |
| 20.09.2024 | 322,80 | 322,80 | 319,70 | 322,60 | 0,44% | 11,00 |
| 19.09.2024 | 327,50 | 327,50 | 318,10 | 321,20 | -0,89% | 267,00 |
| 18.09.2024 | 320,00 | 324,10 | 320,00 | 324,10 | 0,65% | 65,00 |
| 17.09.2024 | 325,10 | 328,20 | 320,90 | 322,00 | -1,50% | 54,00 |
| 16.09.2024 | 324,60 | 326,90 | 321,70 | 326,90 | 1,52% | 71,00 |
| 13.09.2024 | 323,50 | 323,50 | 319,80 | 322,00 | -0,49% | 39,00 |
| 12.09.2024 | 328,40 | 328,60 | 323,20 | 323,60 | 0,75% | 63,00 |
| 11.09.2024 | 322,60 | 322,60 | 321,20 | 321,20 | -1,47% | 9,00 |
| 10.09.2024 | 316,50 | 326,00 | 316,50 | 326,00 | 2,19% | 125,00 |
| 09.09.2024 | 311,50 | 319,80 | 311,50 | 319,00 | 2,24% | 69,00 |
| 06.09.2024 | 307,20 | 312,00 | 304,50 | 312,00 | 0,10% | 21,00 |
| 05.09.2024 | 312,40 | 312,40 | 311,70 | 311,70 | 1,43% | 33,00 |
| 04.09.2024 | 306,80 | 307,30 | 306,80 | 307,30 | -1,60% | 35,00 |
| 03.09.2024 | 309,10 | 312,30 | 308,50 | 312,30 | 0,45% | 46,00 |
| 02.09.2024 | 309,50 | 311,60 | 309,50 | 310,90 | 1,14% | 31,00 |
| 30.08.2024 | 307,40 | 307,40 | 307,40 | 307,40 | 0,13% | 1,00 |
| 29.08.2024 | 310,10 | 310,10 | 305,10 | 307,00 | 1,05% | 16,00 |
| 28.08.2024 | 306,40 | 307,00 | 303,00 | 303,80 | -1,01% | 72,00 |