246,450€
-0,94%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 247,60 | 249,45 | 245,70 | 246,20 | -1,05% | - |
| 01.10.2025 | 245,40 | 248,80 | 243,50 | 248,80 | 1,47% | 39,00 |
| 30.09.2025 | 245,90 | 245,90 | 245,20 | 245,20 | -0,12% | 11,00 |
| 29.09.2025 | 245,90 | 245,90 | 241,90 | 245,50 | 1,20% | 79,00 |
| 26.09.2025 | 239,40 | 242,60 | 239,40 | 242,60 | 0,50% | 7,00 |
| 25.09.2025 | 240,00 | 242,40 | 240,00 | 241,40 | 1,30% | 23,00 |
| 24.09.2025 | 238,30 | 242,40 | 238,30 | 238,30 | -0,13% | 84,00 |
| 23.09.2025 | 236,10 | 239,00 | 236,10 | 238,60 | 0,21% | 29,00 |
| 22.09.2025 | 237,40 | 238,10 | 236,30 | 238,10 | -0,38% | 90,00 |
| 19.09.2025 | 243,10 | 243,10 | 239,00 | 239,00 | -0,46% | 66,00 |
| 18.09.2025 | 240,10 | 240,10 | 240,10 | 240,10 | -0,66% | 4,00 |
| 17.09.2025 | 241,60 | 242,70 | 241,60 | 241,70 | 0,58% | 79,00 |
| 16.09.2025 | 241,80 | 243,70 | 240,30 | 240,30 | -1,19% | 8,00 |
| 15.09.2025 | 245,70 | 248,50 | 243,20 | 243,20 | -2,99% | 33,00 |
| 12.09.2025 | 252,00 | 252,00 | 250,00 | 250,70 | 0,80% | 55,00 |
| 11.09.2025 | 248,70 | 248,70 | 248,70 | 248,70 | 0,61% | 8,00 |
| 10.09.2025 | 246,80 | 248,50 | 246,80 | 247,20 | -0,52% | 14,00 |
| 09.09.2025 | 249,90 | 249,90 | 248,50 | 248,50 | -0,96% | 21,00 |
| 08.09.2025 | 253,60 | 254,90 | 249,20 | 250,90 | -0,91% | 146,00 |
| 05.09.2025 | 251,00 | 255,00 | 251,00 | 253,20 | 1,48% | 34,00 |
| 04.09.2025 | 249,10 | 252,50 | 249,10 | 249,50 | -0,20% | 52,00 |
| 03.09.2025 | 248,00 | 250,00 | 245,80 | 250,00 | -0,08% | 72,00 |
| 02.09.2025 | 250,60 | 250,90 | 249,40 | 250,20 | -0,16% | 326,00 |
| 01.09.2025 | 252,50 | 252,50 | 250,30 | 250,60 | -0,20% | 28,00 |
| 29.08.2025 | 248,00 | 251,10 | 248,00 | 251,10 | 0,44% | 28,00 |
| 28.08.2025 | 252,20 | 252,20 | 250,00 | 250,00 | -0,40% | 68,00 |
| 27.08.2025 | 249,80 | 251,50 | 249,80 | 251,00 | 0,92% | 13,00 |
| 26.08.2025 | 247,60 | 250,90 | 247,60 | 248,70 | -0,76% | 130,00 |
| 25.08.2025 | 249,90 | 252,00 | 248,80 | 250,60 | -0,91% | 75,00 |
| 22.08.2025 | 248,70 | 252,90 | 248,70 | 252,90 | 2,72% | 34,00 |
| 21.08.2025 | 244,20 | 246,20 | 244,20 | 246,20 | -0,44% | 133,00 |
| 20.08.2025 | 247,80 | 248,80 | 246,70 | 247,30 | 0,73% | 34,00 |
| 19.08.2025 | 238,80 | 245,50 | 238,80 | 245,50 | 1,87% | 55,00 |
| 18.08.2025 | 240,20 | 243,40 | 240,20 | 241,00 | -0,21% | 229,00 |
| 15.08.2025 | 243,40 | 243,40 | 240,00 | 241,50 | 0,50% | 114,00 |
| 14.08.2025 | 241,30 | 241,30 | 240,30 | 240,30 | 0,67% | 3,00 |
| 13.08.2025 | 238,70 | 238,70 | 238,70 | 238,70 | -0,13% | 11,00 |
| 12.08.2025 | 240,10 | 240,60 | 239,00 | 239,00 | -1,04% | 45,00 |
| 11.08.2025 | 240,80 | 243,40 | 240,80 | 241,50 | -0,45% | 102,00 |
| 07.08.2025 | 242,40 | 243,80 | 241,60 | 242,60 | 0,17% | 32,00 |
| 06.08.2025 | 243,00 | 244,50 | 242,10 | 242,20 | -0,41% | 29,00 |
| 05.08.2025 | 244,60 | 244,60 | 242,60 | 243,20 | -0,12% | 44,00 |
| 04.08.2025 | 239,40 | 244,10 | 238,70 | 243,50 | 1,16% | 209,00 |
| 01.08.2025 | 237,90 | 240,70 | 236,10 | 240,70 | 0,59% | 150,00 |
| 31.07.2025 | 252,00 | 252,00 | 238,00 | 239,30 | -5,23% | 146,00 |
| 30.07.2025 | 252,60 | 254,00 | 252,00 | 252,50 | 0,52% | 33,00 |
| 29.07.2025 | 246,20 | 251,70 | 245,90 | 251,20 | 1,21% | 62,00 |
| 28.07.2025 | 248,30 | 249,30 | 246,90 | 248,20 | 1,55% | 169,00 |
| 25.07.2025 | 243,40 | 245,70 | 243,40 | 244,40 | -0,24% | 34,00 |
| 24.07.2025 | 247,10 | 247,10 | 245,00 | 245,00 | -0,28% | 50,00 |
| 23.07.2025 | 249,90 | 250,50 | 245,70 | 245,70 | -0,65% | 87,00 |
| 22.07.2025 | 242,30 | 247,30 | 242,00 | 247,30 | 1,15% | 115,00 |
| 21.07.2025 | 243,20 | 245,90 | 243,20 | 244,50 | 0,78% | 190,00 |
| 18.07.2025 | 241,60 | 242,60 | 241,60 | 242,60 | -0,94% | 12,00 |
| 17.07.2025 | 244,90 | 248,00 | 244,90 | 244,90 | -0,04% | 16,00 |
| 16.07.2025 | 242,90 | 246,00 | 242,80 | 245,00 | -0,81% | 34,00 |
| 15.07.2025 | 246,10 | 249,00 | 245,60 | 247,00 | -0,12% | 116,00 |
| 14.07.2025 | 245,20 | 247,70 | 245,20 | 247,30 | 0,94% | 78,00 |
| 11.07.2025 | 245,80 | 246,90 | 245,00 | 245,00 | -1,80% | 42,00 |
| 10.07.2025 | 246,50 | 249,50 | 246,50 | 249,50 | 1,22% | 29,00 |
| 09.07.2025 | 249,30 | 250,20 | 246,50 | 246,50 | -1,20% | 36,00 |
| 08.07.2025 | 247,20 | 249,50 | 247,20 | 249,50 | 0,00% | 23,00 |
| 07.07.2025 | 251,70 | 253,30 | 249,50 | 249,50 | -0,44% | 105,00 |
| 04.07.2025 | 250,00 | 250,80 | 250,00 | 250,60 | -0,63% | 8,00 |
| 03.07.2025 | 252,10 | 252,20 | 252,10 | 252,20 | 0,28% | 6,00 |
| 02.07.2025 | 255,10 | 255,10 | 251,50 | 251,50 | -1,14% | 78,00 |
| 01.07.2025 | 250,00 | 254,40 | 248,40 | 254,40 | 2,70% | 68,00 |
| 30.06.2025 | 247,30 | 247,80 | 245,00 | 247,70 | -0,24% | 129,00 |
| 27.06.2025 | 245,90 | 248,30 | 245,90 | 248,30 | 1,43% | 87,00 |
| 26.06.2025 | 249,30 | 249,30 | 244,20 | 244,80 | -2,16% | 39,00 |
| 25.06.2025 | 253,70 | 253,70 | 250,20 | 250,20 | -0,99% | 27,00 |
| 24.06.2025 | 254,60 | 254,90 | 252,70 | 252,70 | -0,67% | 8,00 |
| 23.06.2025 | 250,70 | 257,20 | 250,70 | 254,40 | 0,63% | 72,00 |
| 20.06.2025 | 252,80 | 252,90 | 252,80 | 252,80 | 0,84% | 31,00 |
| 19.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -1,07% | 29,00 |
| 18.06.2025 | 254,70 | 254,70 | 253,40 | 253,40 | -0,90% | 16,00 |
| 17.06.2025 | 251,70 | 255,70 | 251,70 | 255,70 | 0,55% | 3,00 |
| 16.06.2025 | 257,20 | 258,20 | 254,30 | 254,30 | -0,47% | 69,00 |
| 13.06.2025 | 255,30 | 255,50 | 253,50 | 255,50 | -0,62% | 172,00 |
| 12.06.2025 | 258,40 | 259,80 | 256,10 | 257,10 | -2,80% | 117,00 |
| 11.06.2025 | 264,40 | 264,50 | 264,40 | 264,50 | -0,26% | 372,00 |
| 10.06.2025 | 263,50 | 266,10 | 263,50 | 265,20 | -0,26% | 74,00 |
| 09.06.2025 | 265,80 | 265,90 | 264,90 | 265,90 | 0,00% | 18,00 |
| 06.06.2025 | 262,30 | 266,80 | 262,30 | 265,90 | 0,49% | 15,00 |
| 05.06.2025 | 264,50 | 267,10 | 264,10 | 264,60 | -1,05% | 38,00 |
| 04.06.2025 | 265,50 | 267,40 | 265,00 | 267,40 | 0,19% | 61,00 |
| 03.06.2025 | 269,00 | 273,80 | 266,90 | 266,90 | -0,11% | 171,00 |
| 02.06.2025 | 269,90 | 270,50 | 267,20 | 267,20 | -0,26% | 25,00 |
| 29.05.2025 | 269,80 | 269,80 | 266,80 | 267,90 | 0,71% | 11,00 |
| 28.05.2025 | 263,40 | 266,00 | 262,90 | 266,00 | -0,04% | 29,00 |
| 27.05.2025 | 263,00 | 266,10 | 263,00 | 266,10 | 0,57% | 27,00 |
| 26.05.2025 | 262,90 | 264,60 | 262,90 | 264,60 | 1,15% | 28,00 |
| 23.05.2025 | 262,70 | 262,70 | 258,70 | 261,60 | 0,62% | 91,00 |
| 22.05.2025 | 262,80 | 262,80 | 260,00 | 260,00 | -0,42% | 6,00 |
| 21.05.2025 | 269,40 | 270,90 | 261,10 | 261,10 | -4,57% | 67,00 |
| 20.05.2025 | 273,20 | 276,30 | 273,20 | 273,60 | -0,44% | 3,00 |
| 19.05.2025 | 274,90 | 275,00 | 271,70 | 274,80 | 1,22% | 232,00 |
| 16.05.2025 | 273,10 | 274,30 | 271,50 | 271,50 | 0,44% | 59,00 |
| 15.05.2025 | 265,80 | 270,30 | 265,80 | 270,30 | 0,97% | 20,00 |
| 14.05.2025 | 267,20 | 267,70 | 267,20 | 267,70 | -0,74% | 20,00 |