267,250€
-2,11%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 266,00 | 270,00 | 265,00 | 266,60 | -2,34% | 141,00 |
| 02.04.2025 | 275,40 | 277,70 | 273,00 | 273,00 | -0,11% | 83,00 |
| 01.04.2025 | 277,90 | 278,90 | 273,30 | 273,30 | -0,73% | 40,00 |
| 31.03.2025 | 272,70 | 277,90 | 272,40 | 275,30 | 1,44% | 38,00 |
| 28.03.2025 | 270,60 | 272,50 | 268,40 | 271,40 | 0,15% | 152,00 |
| 27.03.2025 | 270,90 | 272,20 | 270,10 | 271,00 | 0,22% | 35,00 |
| 26.03.2025 | 271,00 | 271,00 | 270,40 | 270,40 | 1,35% | 20,00 |
| 25.03.2025 | 272,80 | 275,40 | 266,40 | 266,80 | -1,80% | 135,00 |
| 24.03.2025 | 270,80 | 274,10 | 269,90 | 271,70 | 0,26% | 158,00 |
| 21.03.2025 | 272,80 | 274,30 | 270,20 | 271,00 | -0,95% | 111,00 |
| 20.03.2025 | 272,80 | 273,90 | 271,90 | 273,60 | 0,51% | 279,00 |
| 19.03.2025 | 273,70 | 274,90 | 272,20 | 272,20 | -0,18% | 58,00 |
| 18.03.2025 | 273,70 | 274,00 | 272,70 | 272,70 | -0,84% | 60,00 |
| 17.03.2025 | 272,30 | 277,70 | 272,30 | 275,00 | 1,21% | 76,00 |
| 14.03.2025 | 269,80 | 272,10 | 269,80 | 271,70 | -0,18% | 20,00 |
| 13.03.2025 | 275,30 | 278,10 | 270,50 | 272,20 | -2,54% | 226,00 |
| 12.03.2025 | 282,70 | 284,20 | 276,50 | 279,30 | -0,75% | 159,00 |
| 11.03.2025 | 287,60 | 288,90 | 280,70 | 281,40 | -3,17% | 88,00 |
| 10.03.2025 | 287,00 | 295,60 | 286,40 | 290,60 | -0,14% | 431,00 |
| 07.03.2025 | 286,10 | 291,00 | 284,90 | 291,00 | 2,46% | 17,00 |
| 06.03.2025 | 287,00 | 287,00 | 281,20 | 284,00 | -0,70% | 84,00 |
| 05.03.2025 | 288,10 | 288,10 | 281,00 | 286,00 | -1,48% | 175,00 |
| 04.03.2025 | 297,90 | 301,00 | 289,50 | 290,30 | -1,29% | 525,00 |
| 03.03.2025 | 293,10 | 295,90 | 289,70 | 294,10 | 0,93% | 59,00 |
| 28.02.2025 | 295,60 | 295,60 | 291,30 | 291,40 | -1,09% | 371,00 |
| 27.02.2025 | 294,60 | 295,60 | 293,90 | 294,60 | 1,73% | 22,00 |
| 26.02.2025 | 295,80 | 296,40 | 289,60 | 289,60 | -2,23% | 31,00 |
| 25.02.2025 | 287,20 | 296,20 | 285,10 | 296,20 | 2,17% | 94,00 |
| 24.02.2025 | 289,20 | 293,80 | 288,40 | 289,90 | 0,17% | 148,00 |
| 21.02.2025 | 291,20 | 291,50 | 288,10 | 289,40 | 0,03% | 98,00 |
| 20.02.2025 | 285,00 | 289,30 | 285,00 | 289,30 | 1,33% | 18,00 |
| 19.02.2025 | 283,00 | 286,10 | 283,00 | 285,50 | 0,49% | 31,00 |
| 18.02.2025 | 285,20 | 287,40 | 284,10 | 284,10 | -0,25% | 78,00 |
| 17.02.2025 | 282,40 | 286,30 | 282,40 | 284,80 | 0,07% | 277,00 |
| 14.02.2025 | 288,40 | 288,40 | 284,60 | 284,60 | -1,66% | 107,00 |
| 13.02.2025 | 286,20 | 289,40 | 286,20 | 289,40 | -0,34% | 6,00 |
| 12.02.2025 | 295,40 | 295,40 | 290,00 | 290,40 | -1,49% | 13,00 |
| 11.02.2025 | 292,30 | 294,90 | 292,30 | 294,80 | -0,10% | 32,00 |
| 10.02.2025 | 292,50 | 295,30 | 292,40 | 295,10 | 0,89% | 32,00 |
| 07.02.2025 | 292,70 | 293,90 | 290,40 | 292,50 | 0,48% | 21,00 |
| 06.02.2025 | 290,10 | 293,70 | 290,10 | 291,10 | -0,10% | 149,00 |
| 05.02.2025 | 284,00 | 291,40 | 284,00 | 291,40 | 2,46% | 73,00 |
| 04.02.2025 | 288,30 | 288,30 | 284,00 | 284,40 | -1,42% | 58,00 |
| 03.02.2025 | 286,10 | 289,50 | 285,30 | 288,50 | -0,45% | 155,00 |
| 31.01.2025 | 285,90 | 289,80 | 285,90 | 289,80 | 0,07% | 21,00 |
| 30.01.2025 | 284,80 | 291,10 | 284,80 | 289,60 | 2,62% | 304,00 |
| 29.01.2025 | 283,80 | 287,00 | 282,20 | 282,20 | -0,32% | 26,00 |
| 28.01.2025 | 286,50 | 286,50 | 282,40 | 283,10 | -0,46% | 73,00 |
| 27.01.2025 | 278,50 | 284,90 | 275,90 | 284,40 | 1,46% | 164,00 |
| 24.01.2025 | 280,00 | 280,30 | 277,00 | 280,30 | 0,25% | 32,00 |
| 23.01.2025 | 280,90 | 280,90 | 276,90 | 279,60 | -0,14% | 120,00 |
| 22.01.2025 | 285,90 | 286,90 | 280,00 | 280,00 | -2,34% | 168,00 |
| 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 |