244,600€
-0,31%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 245,30 | 246,70 | 243,15 | 244,60 | -0,31% | - |
| 17.04.2024 | 246,95 | 248,75 | 245,20 | 245,35 | -0,65% | - |
| 16.04.2024 | 249,45 | 251,65 | 245,30 | 246,95 | -1,32% | 17,00 |
| 15.04.2024 | 254,30 | 258,55 | 248,80 | 250,25 | -2,23% | - |
| 12.04.2024 | 256,55 | 259,15 | 255,25 | 255,95 | -0,51% | 15,00 |
| 11.04.2024 | 255,10 | 258,25 | 254,00 | 257,25 | -0,08% | 64,00 |
| 10.04.2024 | 270,85 | 271,25 | 254,50 | 257,45 | -4,51% | - |
| 09.04.2024 | 264,85 | 270,75 | 264,05 | 269,60 | 1,83% | 4,00 |
| 08.04.2024 | 260,80 | 265,05 | 260,30 | 264,75 | 1,38% | - |
| 05.04.2024 | 259,25 | 262,80 | 258,20 | 261,15 | 0,75% | 8,00 |
| 04.04.2024 | 258,70 | 263,70 | 257,85 | 259,20 | 0,12% | 3,00 |
| 03.04.2024 | 263,20 | 263,70 | 256,75 | 258,90 | -1,65% | - |
| 02.04.2024 | 266,95 | 268,15 | 258,65 | 263,25 | -2,14% | - |
| 28.03.2024 | 266,25 | 269,75 | 265,75 | 269,00 | 1,03% | - |
| 27.03.2024 | 255,00 | 266,50 | 255,00 | 266,25 | 4,62% | 10,00 |
| 26.03.2024 | 254,50 | 255,75 | 253,75 | 254,50 | -0,29% | 25,00 |
| 25.03.2024 | 256,50 | 259,25 | 254,25 | 255,25 | -0,97% | 15,00 |
| 22.03.2024 | 260,00 | 261,25 | 256,75 | 257,75 | -0,67% | - |
| 21.03.2024 | 257,75 | 262,00 | 257,75 | 259,50 | 0,48% | - |
| 20.03.2024 | 255,25 | 259,75 | 254,25 | 258,25 | 1,27% | - |
| 19.03.2024 | 256,00 | 258,50 | 254,75 | 255,00 | 0,00% | - |
| 18.03.2024 | 255,25 | 256,25 | 253,75 | 255,00 | 0,10% | 3,00 |
| 15.03.2024 | 257,00 | 259,25 | 252,75 | 254,75 | -1,16% | 10,00 |
| 14.03.2024 | 263,50 | 265,75 | 255,75 | 257,75 | -2,37% | - |
| 13.03.2024 | 266,00 | 267,75 | 262,75 | 264,00 | -0,66% | 2,00 |
| 12.03.2024 | 266,75 | 266,75 | 262,75 | 265,75 | -0,56% | - |
| 11.03.2024 | 268,00 | 270,50 | 266,00 | 267,25 | -0,28% | 11,00 |
| 08.03.2024 | 261,25 | 268,75 | 259,75 | 268,00 | 2,49% | 3,00 |
| 07.03.2024 | 260,25 | 262,25 | 258,25 | 261,50 | 0,48% | 4,00 |
| 06.03.2024 | 257,50 | 260,50 | 256,75 | 260,25 | 1,07% | 2,00 |
| 05.03.2024 | 262,75 | 263,50 | 255,75 | 257,50 | -1,53% | - |
| 04.03.2024 | 261,00 | 262,75 | 256,25 | 261,50 | 0,00% | 9,00 |
| 01.03.2024 | 262,75 | 263,50 | 258,25 | 261,50 | -0,48% | 114,00 |
| 29.02.2024 | 258,50 | 264,25 | 257,25 | 262,75 | 1,55% | 14,00 |
| 28.02.2024 | 258,00 | 259,75 | 251,75 | 258,75 | 1,37% | 5,00 |
| 27.02.2024 | 256,75 | 260,25 | 254,75 | 255,25 | -0,68% | - |
| 26.02.2024 | 263,25 | 264,75 | 256,75 | 257,00 | -2,19% | - |
| 23.02.2024 | 263,75 | 265,25 | 261,75 | 262,75 | -0,47% | 4,00 |
| 22.02.2024 | 272,75 | 272,75 | 263,75 | 264,00 | -0,56% | 10,00 |
| 21.02.2024 | 250,50 | 273,75 | 250,50 | 265,50 | 6,63% | 110,00 |
| 20.02.2024 | 261,50 | 264,25 | 249,00 | 249,00 | -4,78% | 10,00 |
| 19.02.2024 | 261,25 | 262,50 | 261,00 | 261,50 | 0,10% | - |
| 16.02.2024 | 265,75 | 266,50 | 260,75 | 261,25 | -1,60% | 25,00 |
| 15.02.2024 | 261,75 | 266,25 | 260,75 | 265,50 | 1,53% | - |
| 14.02.2024 | 258,50 | 262,75 | 257,00 | 261,50 | 1,16% | 6,00 |
| 13.02.2024 | 261,25 | 263,00 | 254,00 | 258,50 | -1,05% | - |
| 12.02.2024 | 264,50 | 265,25 | 260,75 | 261,25 | -0,67% | 12,00 |
| 09.02.2024 | 264,50 | 265,75 | 260,25 | 263,00 | -0,66% | - |
| 08.02.2024 | 259,50 | 264,75 | 259,50 | 264,75 | 1,92% | 18,00 |
| 07.02.2024 | 260,50 | 263,25 | 258,00 | 259,75 | 0,29% | - |
| 06.02.2024 | 255,75 | 260,25 | 254,50 | 259,00 | 1,37% | - |
| 05.02.2024 | 258,75 | 261,00 | 254,75 | 255,50 | -1,54% | 35,00 |
| 02.02.2024 | 263,50 | 265,25 | 256,75 | 259,50 | -1,42% | 4,00 |
| 01.02.2024 | 262,75 | 264,25 | 259,75 | 263,25 | 0,48% | - |
| 31.01.2024 | 263,00 | 265,75 | 260,00 | 262,00 | -0,29% | - |
| 30.01.2024 | 266,25 | 267,75 | 262,50 | 262,75 | -1,68% | - |
| 29.01.2024 | 267,00 | 268,50 | 265,25 | 267,25 | 0,19% | 4,00 |
| 26.01.2024 | 268,00 | 270,25 | 265,75 | 266,75 | 0,00% | - |
| 25.01.2024 | 266,25 | 270,75 | 264,00 | 266,75 | 0,57% | - |
| 24.01.2024 | 268,75 | 270,00 | 264,75 | 265,25 | -1,58% | 100,00 |
| 23.01.2024 | 269,75 | 272,75 | 267,25 | 269,50 | -0,19% | - |
| 22.01.2024 | 267,75 | 271,25 | 267,25 | 270,00 | 0,84% | 4,00 |
| 19.01.2024 | 267,50 | 270,50 | 265,50 | 267,75 | 0,00% | - |
| 18.01.2024 | 270,75 | 272,00 | 264,75 | 267,75 | -1,20% | - |
| 17.01.2024 | 271,25 | 272,25 | 267,75 | 271,00 | -0,09% | - |
| 16.01.2024 | 269,25 | 271,25 | 267,25 | 271,25 | 0,74% | 165,00 |
| 15.01.2024 | 269,50 | 270,25 | 268,50 | 269,25 | -0,09% | 20,00 |
| 12.01.2024 | 264,00 | 270,25 | 262,75 | 269,50 | 2,18% | - |
| 11.01.2024 | 269,00 | 270,00 | 263,75 | 263,75 | -2,04% | - |
| 10.01.2024 | 271,75 | 272,50 | 268,25 | 269,25 | -1,01% | - |
| 09.01.2024 | 275,25 | 275,25 | 270,75 | 272,00 | -0,64% | 464,00 |
| 08.01.2024 | 272,25 | 274,25 | 270,75 | 273,75 | 0,27% | 20,00 |
| 05.01.2024 | 274,25 | 276,00 | 271,00 | 273,00 | -0,64% | - |
| 04.01.2024 | 276,50 | 278,50 | 273,75 | 274,75 | -1,26% | 2,00 |
| 03.01.2024 | 285,00 | 287,00 | 277,25 | 278,25 | -1,77% | - |
| 02.01.2024 | 278,25 | 285,25 | 276,00 | 283,25 | 1,80% | - |
| 29.12.2023 | 278,50 | 279,25 | 278,00 | 278,25 | 0,00% | - |
| 28.12.2023 | 274,25 | 278,75 | 273,50 | 278,25 | 1,46% | 205,00 |
| 27.12.2023 | 271,25 | 275,25 | 271,25 | 274,25 | 1,29% | - |
| 22.12.2023 | 269,75 | 273,00 | 268,75 | 270,75 | 0,65% | 18,00 |
| 21.12.2023 | 268,25 | 270,25 | 267,00 | 269,00 | 0,28% | 5,00 |
| 20.12.2023 | 268,25 | 272,25 | 267,75 | 268,25 | -0,28% | 4,00 |
| 19.12.2023 | 264,50 | 269,75 | 262,75 | 269,00 | 1,51% | 55,00 |
| 18.12.2023 | 266,75 | 267,25 | 262,75 | 265,00 | -0,56% | - |
| 15.12.2023 | 264,25 | 267,75 | 262,75 | 266,50 | 0,66% | 15,00 |
| 14.12.2023 | 259,75 | 266,25 | 258,75 | 264,75 | 2,02% | 20,00 |
| 13.12.2023 | 252,75 | 261,75 | 252,50 | 259,50 | 2,67% | 19,00 |
| 12.12.2023 | 257,00 | 258,00 | 251,25 | 252,75 | -1,84% | - |
| 11.12.2023 | 254,00 | 257,50 | 253,25 | 257,50 | 1,28% | 10,00 |
| 08.12.2023 | 254,00 | 256,50 | 252,25 | 254,25 | 0,59% | - |
| 07.12.2023 | 250,50 | 254,25 | 249,00 | 252,75 | 0,90% | - |
| 06.12.2023 | 249,00 | 251,25 | 247,25 | 250,50 | 0,40% | - |
| 05.12.2023 | 248,50 | 250,00 | 247,25 | 249,50 | 0,30% | 5,00 |
| 04.12.2023 | 245,50 | 248,75 | 244,25 | 248,75 | 1,74% | 34,00 |
| 01.12.2023 | 236,50 | 245,25 | 236,50 | 244,50 | 2,73% | 6,00 |
| 30.11.2023 | 235,00 | 238,75 | 234,50 | 238,00 | 1,17% | 2,00 |
| 29.11.2023 | 234,50 | 236,25 | 232,50 | 235,25 | 0,75% | 5,00 |
| 28.11.2023 | 234,50 | 235,00 | 231,25 | 233,50 | -0,43% | 3,00 |
| 27.11.2023 | 233,25 | 235,75 | 231,25 | 234,50 | 0,54% | 46,00 |
| 24.11.2023 | 233,75 | 234,25 | 230,25 | 233,25 | -0,21% | - |