Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 0,00% | 200,00 |
| 02.07.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 0,00% | 200,00 |
| 01.07.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 0,04% | 159,00 |
| 30.06.2020 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | 6.100,00 |
| 29.06.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 0,04% | 1.321,00 |
| 26.06.2020 | 25,02 | 25,03 | 25,02 | 25,02 | -0,04% | 697,00 |
| 25.06.2020 | 25,03 | 25,04 | 25,02 | 25,03 | 0,00% | 2.610,00 |
| 24.06.2020 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | 800,00 |
| 23.06.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 534,00 |
| 22.06.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 2.600,00 |
| 19.06.2020 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | 700,00 |
| 18.06.2020 | 25,02 | 25,03 | 25,02 | 25,03 | -5,01% | 480,00 |
| 17.06.2020 | 25,02 | 26,35 | 25,02 | 26,35 | 4,56% | 411,00 |
| 16.06.2020 | 25,15 | 25,20 | 25,15 | 25,20 | 0,76% | 500,00 |
| 15.06.2020 | 25,03 | 25,04 | 25,01 | 25,01 | 0,00% | 19.490,00 |
| 12.06.2020 | 25,00 | 25,03 | 25,00 | 25,01 | -1,34% | 586.549,00 |
| 11.06.2020 | 25,75 | 25,75 | 25,33 | 25,35 | 0,00% | 357.739,00 |
| 10.06.2020 | 25,33 | 25,54 | 25,33 | 25,35 | -0,04% | 163.391,00 |
| 09.06.2020 | 25,34 | 25,36 | 25,33 | 25,36 | 0,00% | 20.839,00 |
| 08.06.2020 | 25,50 | 25,50 | 25,34 | 25,36 | -0,55% | 108.459,00 |
| 05.06.2020 | 25,61 | 25,62 | 25,45 | 25,50 | -0,35% | 27.098,00 |
| 04.06.2020 | 25,63 | 25,65 | 25,55 | 25,59 | -0,23% | 10.793,00 |
| 03.06.2020 | 25,62 | 25,65 | 25,56 | 25,65 | -0,08% | 12.767,00 |
| 02.06.2020 | 25,61 | 25,67 | 25,51 | 25,67 | 0,27% | 8.566,00 |
| 01.06.2020 | 25,55 | 25,60 | 25,52 | 25,60 | 0,20% | 18.052,00 |
| 29.05.2020 | 25,48 | 25,55 | 25,40 | 25,55 | 0,16% | 32.105,00 |
| 28.05.2020 | 25,51 | 25,51 | 25,48 | 25,51 | 0,04% | 19.401,00 |
| 27.05.2020 | 25,50 | 25,55 | 25,47 | 25,50 | 0,00% | 24.281,00 |
| 26.05.2020 | 25,50 | 25,67 | 25,47 | 25,50 | 0,16% | 23.075,00 |
| 22.05.2020 | 25,40 | 25,46 | 25,36 | 25,46 | 0,22% | 6.543,00 |
| 21.05.2020 | 25,40 | 25,45 | 25,36 | 25,41 | 0,18% | 11.557,00 |
| 20.05.2020 | 25,35 | 25,47 | 25,33 | 25,36 | -0,08% | 18.263,00 |
| 19.05.2020 | 25,48 | 25,50 | 25,35 | 25,38 | -0,37% | 12.695,00 |
| 18.05.2020 | 25,55 | 25,55 | 25,28 | 25,48 | 0,49% | 20.385,00 |
| 15.05.2020 | 25,30 | 25,45 | 25,26 | 25,35 | 0,16% | 12.162,00 |
| 14.05.2020 | 25,36 | 25,40 | 25,05 | 25,31 | -0,24% | 18.779,00 |
| 13.05.2020 | 25,40 | 25,45 | 25,35 | 25,37 | -0,27% | 31.330,00 |
| 12.05.2020 | 25,49 | 25,60 | 25,38 | 25,44 | -0,24% | 16.308,00 |
| 11.05.2020 | 25,35 | 25,51 | 25,35 | 25,50 | 0,51% | 10.265,00 |
| 08.05.2020 | 25,42 | 25,50 | 25,34 | 25,37 | -0,16% | 13.102,00 |
| 07.05.2020 | 25,50 | 25,53 | 25,41 | 25,41 | 0,00% | 10.518,00 |
| 06.05.2020 | 25,34 | 25,48 | 25,34 | 25,41 | 0,04% | 10.216,00 |
| 05.05.2020 | 25,42 | 25,53 | 25,40 | 25,40 | -0,31% | 12.084,00 |
| 04.05.2020 | 25,30 | 25,48 | 25,30 | 25,48 | 0,74% | 14.647,00 |
| 01.05.2020 | 25,35 | 25,40 | 25,22 | 25,29 | -0,93% | 20.067,00 |
| 30.04.2020 | 25,31 | 25,53 | 25,31 | 25,53 | 0,77% | 49.972,00 |
| 29.04.2020 | 25,36 | 25,36 | 25,25 | 25,34 | 0,30% | 15.313,00 |
| 28.04.2020 | 25,25 | 25,33 | 25,22 | 25,26 | -0,02% | 20.242,00 |
| 27.04.2020 | 25,18 | 25,32 | 25,17 | 25,27 | 0,18% | 12.296,00 |
| 24.04.2020 | 25,16 | 25,23 | 25,15 | 25,22 | 0,28% | 18.137,00 |
| 23.04.2020 | 25,13 | 25,24 | 25,07 | 25,15 | 0,32% | 27.132,00 |
| 22.04.2020 | 25,11 | 25,15 | 25,03 | 25,07 | 0,20% | 47.159,00 |
| 21.04.2020 | 24,90 | 25,08 | 24,72 | 25,02 | 0,04% | 62.139,00 |
| 20.04.2020 | 24,75 | 25,04 | 24,75 | 25,01 | 0,64% | 55.271,00 |
| 17.04.2020 | 24,89 | 25,04 | 24,85 | 24,85 | 0,17% | 44.803,00 |
| 16.04.2020 | 24,76 | 24,88 | 24,62 | 24,81 | 0,23% | 31.740,00 |
| 15.04.2020 | 24,51 | 24,86 | 24,40 | 24,75 | 0,08% | 38.036,00 |
| 14.04.2020 | 24,56 | 24,89 | 24,55 | 24,73 | 0,77% | 63.917,00 |
| 13.04.2020 | 24,90 | 24,90 | 24,50 | 24,54 | -1,45% | 54.701,00 |
| 09.04.2020 | 24,87 | 25,09 | 24,82 | 24,90 | 0,81% | 126.899,00 |
| 08.04.2020 | 24,50 | 24,85 | 24,50 | 24,70 | 0,82% | 67.235,00 |
| 07.04.2020 | 24,07 | 24,52 | 24,07 | 24,50 | 2,66% | 54.744,00 |
| 06.04.2020 | 23,99 | 24,19 | 23,73 | 23,87 | 1,34% | 128.618,00 |
| 03.04.2020 | 23,70 | 23,79 | 23,48 | 23,55 | -1,01% | 47.739,00 |
| 02.04.2020 | 23,70 | 24,03 | 23,40 | 23,79 | -0,25% | 27.574,00 |
| 01.04.2020 | 23,96 | 24,02 | 23,51 | 23,85 | -1,12% | 103.514,00 |
| 31.03.2020 | 24,46 | 24,68 | 24,12 | 24,12 | -0,94% | 55.708,00 |
| 30.03.2020 | 23,69 | 24,36 | 23,69 | 24,35 | 2,79% | 64.784,00 |
| 27.03.2020 | 23,50 | 24,33 | 23,30 | 23,69 | -4,21% | 29.433,00 |
| 26.03.2020 | 24,68 | 24,88 | 24,04 | 24,73 | 1,19% | 54.215,00 |
| 25.03.2020 | 22,64 | 24,60 | 22,64 | 24,44 | 7,43% | 49.170,00 |
| 24.03.2020 | 21,60 | 22,81 | 21,60 | 22,75 | 7,57% | 91.720,00 |
| 23.03.2020 | 22,07 | 22,44 | 20,51 | 21,15 | -5,45% | 159.840,00 |
| 20.03.2020 | 22,55 | 23,25 | 22,10 | 22,37 | -0,18% | 96.812,00 |
| 19.03.2020 | 20,10 | 22,98 | 20,10 | 22,41 | 7,74% | 118.414,00 |
| 18.03.2020 | 22,87 | 22,87 | 20,01 | 20,80 | -10,15% | 156.440,00 |
| 17.03.2020 | 23,03 | 23,39 | 22,85 | 23,15 | 0,52% | 49.872,00 |
| 16.03.2020 | 23,38 | 23,85 | 22,38 | 23,03 | -5,54% | 88.002,00 |
| 13.03.2020 | 24,63 | 24,63 | 24,25 | 24,38 | 1,71% | 93.262,00 |
| 12.03.2020 | 25,05 | 25,14 | 23,87 | 23,97 | -5,56% | 115.648,00 |
| 11.03.2020 | 25,25 | 25,40 | 25,25 | 25,38 | 0,04% | 37.355,00 |
| 10.03.2020 | 25,23 | 25,52 | 25,13 | 25,37 | 1,04% | 26.812,00 |
| 09.03.2020 | 25,15 | 25,30 | 25,00 | 25,11 | -0,55% | 82.401,00 |
| 06.03.2020 | 25,28 | 25,39 | 25,17 | 25,25 | -0,36% | 72.276,00 |
| 05.03.2020 | 25,39 | 25,51 | 25,29 | 25,34 | -0,51% | 27.630,00 |
| 04.03.2020 | 25,32 | 25,47 | 25,32 | 25,47 | 0,35% | 19.249,00 |
| 03.03.2020 | 25,31 | 25,54 | 25,30 | 25,38 | -0,08% | 36.796,00 |
| 02.03.2020 | 25,17 | 25,45 | 25,15 | 25,40 | 1,24% | 44.961,00 |
| 28.02.2020 | 25,25 | 25,25 | 25,05 | 25,09 | -0,75% | 121.097,00 |
| 27.02.2020 | 25,28 | 25,31 | 25,22 | 25,28 | 0,00% | 32.945,00 |
| 26.02.2020 | 25,32 | 25,32 | 25,25 | 25,28 | 0,24% | 39.798,00 |
| 25.02.2020 | 25,35 | 25,35 | 25,21 | 25,22 | -0,28% | 70.900,00 |
| 24.02.2020 | 25,29 | 25,38 | 25,27 | 25,29 | -0,35% | 45.229,00 |
| 21.02.2020 | 25,41 | 25,41 | 25,29 | 25,38 | -0,04% | 33.753,00 |
| 20.02.2020 | 25,39 | 25,39 | 25,29 | 25,39 | 0,36% | 43.245,00 |
| 19.02.2020 | 25,43 | 25,46 | 25,26 | 25,30 | -0,63% | 27.023,00 |
| 18.02.2020 | 25,48 | 25,48 | 25,41 | 25,46 | -0,24% | 32.567,00 |
| 14.02.2020 | 25,59 | 25,59 | 25,52 | 25,52 | -0,39% | 31.052,00 |
| 13.02.2020 | 25,68 | 25,68 | 25,61 | 25,62 | -0,23% | 10.298,00 |
| 12.02.2020 | 25,75 | 25,75 | 25,62 | 25,68 | -0,35% | 13.966,00 |