Börse:
290,150€
-1,04%
Echtzeit-Aktienkurs Public Storage
Bid:
287,350€
Ask:
292,950€
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 292,10 | 292,45 | 287,85 | 289,80 | -1,06% | 14,00 |
| 18.05.2022 | 297,15 | 297,15 | 292,90 | 292,90 | -2,06% | 36,00 |
| 17.05.2022 | 310,50 | 312,00 | 299,05 | 299,05 | -2,29% | 14,00 |
| 16.05.2022 | 307,00 | 308,55 | 306,05 | 306,05 | 1,16% | 82,00 |
| 13.05.2022 | 307,10 | 307,10 | 302,55 | 302,55 | 0,22% | 50,00 |
| 12.05.2022 | 295,00 | 301,90 | 295,00 | 301,90 | 0,80% | 57,00 |
| 11.05.2022 | 295,40 | 299,50 | 295,40 | 299,50 | 1,20% | 16,00 |
| 10.05.2022 | 302,35 | 302,35 | 295,85 | 295,95 | -0,79% | 178,00 |
| 09.05.2022 | 320,00 | 321,05 | 298,30 | 298,30 | -5,74% | 510,00 |
| 06.05.2022 | 335,50 | 335,50 | 316,45 | 316,45 | -5,65% | 434,00 |
| 05.05.2022 | 330,95 | 335,40 | 328,95 | 335,40 | 1,18% | 85,00 |
| 04.05.2022 | 328,90 | 331,50 | 328,90 | 331,50 | -1,78% | 76,00 |
| 03.05.2022 | 339,25 | 344,60 | 337,50 | 337,50 | -1,20% | 116,00 |
| 02.05.2022 | 357,50 | 357,95 | 341,60 | 341,60 | -3,57% | 223,00 |
| 29.04.2022 | 379,80 | 380,35 | 354,25 | 354,25 | -6,47% | 214,00 |
| 28.04.2022 | 377,45 | 379,35 | 370,90 | 378,75 | 0,77% | 91,00 |
| 27.04.2022 | 377,90 | 379,30 | 372,80 | 375,85 | 0,23% | 106,00 |
| 26.04.2022 | 375,65 | 377,20 | 372,65 | 375,00 | 0,81% | 44,00 |
| 25.04.2022 | 375,85 | 375,85 | 368,35 | 372,00 | -1,85% | 250,00 |
| 22.04.2022 | 383,50 | 386,10 | 377,00 | 379,00 | -1,66% | 110,00 |
| 21.04.2022 | 391,85 | 396,10 | 383,85 | 385,40 | -0,62% | 204,00 |
| 20.04.2022 | 383,40 | 387,80 | 377,65 | 387,80 | 1,33% | 116,00 |
| 19.04.2022 | 385,95 | 385,95 | 378,65 | 382,70 | 1,36% | 520,00 |
| 14.04.2022 | 375,85 | 378,10 | 368,15 | 377,55 | 1,34% | 107,00 |
| 13.04.2022 | 379,20 | 379,20 | 372,15 | 372,55 | -0,52% | 109,00 |
| 12.04.2022 | 369,35 | 374,50 | 368,20 | 374,50 | 1,33% | 11,00 |
| 11.04.2022 | 370,90 | 375,20 | 366,35 | 369,60 | -2,01% | 243,00 |
| 08.04.2022 | 374,05 | 381,85 | 374,05 | 377,20 | 0,91% | 113,00 |
| 07.04.2022 | 377,55 | 378,90 | 370,90 | 373,80 | 0,40% | 38,00 |
| 06.04.2022 | 357,30 | 372,30 | 357,30 | 372,30 | 1,87% | 48,00 |
| 05.04.2022 | 355,40 | 365,90 | 355,40 | 365,45 | 3,00% | 59,00 |
| 04.04.2022 | 362,85 | 365,60 | 354,80 | 354,80 | -1,17% | 211,00 |
| 01.04.2022 | 358,05 | 359,00 | 354,95 | 359,00 | 0,14% | 93,00 |
| 31.03.2022 | 352,70 | 361,50 | 352,70 | 358,50 | 1,13% | 97,00 |
| 30.03.2022 | 357,80 | 357,80 | 352,60 | 354,50 | 0,45% | 77,00 |
| 29.03.2022 | 345,80 | 353,00 | 345,00 | 352,90 | 0,86% | 198,00 |
| 28.03.2022 | 338,90 | 349,90 | 338,90 | 349,90 | 2,97% | 128,00 |
| 25.03.2022 | 334,90 | 339,80 | 334,90 | 339,80 | 0,71% | 7,00 |
| 24.03.2022 | 333,30 | 339,40 | 333,30 | 337,40 | 0,21% | 96,00 |
| 23.03.2022 | 333,90 | 336,70 | 333,90 | 336,70 | 1,54% | 34,00 |
| 22.03.2022 | 337,60 | 338,10 | 331,60 | 331,60 | -0,81% | 18,00 |
| 21.03.2022 | 325,90 | 334,30 | 325,50 | 334,30 | -0,48% | 76,00 |
| 18.03.2022 | 335,90 | 335,90 | 335,90 | 335,90 | 2,44% | 5,00 |
| 17.03.2022 | 320,20 | 327,90 | 320,20 | 327,90 | 2,05% | 10,00 |
| 16.03.2022 | 325,30 | 325,30 | 321,30 | 321,30 | -0,68% | 45,00 |
| 15.03.2022 | 326,00 | 326,40 | 323,50 | 323,50 | -1,34% | 88,00 |
| 14.03.2022 | 336,20 | 340,30 | 327,90 | 327,90 | -2,76% | 220,00 |
| 11.03.2022 | 335,20 | 337,20 | 335,20 | 337,20 | 0,48% | 30,00 |
| 10.03.2022 | 336,00 | 336,00 | 329,30 | 335,60 | -0,03% | 68,00 |
| 09.03.2022 | 341,50 | 343,10 | 334,60 | 335,70 | -1,70% | 115,00 |
| 08.03.2022 | 339,60 | 349,30 | 339,60 | 341,50 | -1,36% | 40,00 |
| 07.03.2022 | 347,90 | 352,00 | 343,70 | 346,20 | 0,76% | 165,00 |
| 04.03.2022 | 333,00 | 343,60 | 333,00 | 343,60 | 2,02% | 73,00 |
| 03.03.2022 | 326,40 | 336,80 | 326,40 | 336,80 | 2,71% | 54,00 |
| 02.03.2022 | 327,30 | 329,30 | 326,50 | 327,90 | 1,45% | 28,00 |
| 01.03.2022 | 320,40 | 324,70 | 312,50 | 323,20 | 2,54% | 107,00 |
| 28.02.2022 | 321,00 | 321,00 | 315,20 | 315,20 | -1,81% | 24,00 |
| 25.02.2022 | 316,10 | 321,00 | 316,10 | 321,00 | 2,26% | 36,00 |
| 24.02.2022 | 305,10 | 314,70 | 305,00 | 313,90 | 0,13% | 72,00 |
| 23.02.2022 | 318,60 | 318,60 | 313,50 | 313,50 | 3,98% | 7,00 |
| 22.02.2022 | 293,00 | 304,30 | 292,90 | 301,50 | 1,01% | 248,00 |
| 21.02.2022 | 300,10 | 300,10 | 298,50 | 298,50 | -1,62% | 130,00 |
| 18.02.2022 | 308,60 | 308,60 | 303,40 | 303,40 | -0,36% | 48,00 |
| 17.02.2022 | 305,20 | 310,90 | 304,50 | 304,50 | -1,39% | 19,00 |
| 16.02.2022 | 311,40 | 311,40 | 307,20 | 308,80 | -0,61% | 63,00 |
| 15.02.2022 | 310,90 | 319,40 | 310,40 | 310,70 | -1,24% | 163,00 |
| 14.02.2022 | 318,80 | 318,80 | 310,90 | 314,60 | -0,44% | 38,00 |
| 11.02.2022 | 316,80 | 316,80 | 312,50 | 316,00 | 0,67% | 72,00 |
| 10.02.2022 | 320,20 | 320,20 | 313,90 | 313,90 | -1,57% | 16,00 |
| 09.02.2022 | 315,90 | 323,30 | 315,80 | 318,90 | -0,06% | 39,00 |
| 07.02.2022 | 320,70 | 320,70 | 315,60 | 319,10 | -0,84% | 51,00 |
| 04.02.2022 | 319,30 | 321,80 | 319,30 | 321,80 | -0,28% | 12,00 |
| 03.02.2022 | 324,50 | 324,50 | 322,20 | 322,70 | -1,41% | 52,00 |
| 02.02.2022 | 318,90 | 327,30 | 318,90 | 327,30 | 2,86% | 47,00 |
| 01.02.2022 | 322,30 | 322,30 | 314,60 | 318,20 | -1,49% | 14,00 |
| 31.01.2022 | 320,10 | 323,00 | 318,80 | 323,00 | 5,35% | 316,00 |
| 28.01.2022 | 308,20 | 313,30 | 306,60 | 306,60 | -2,70% | 23,00 |
| 27.01.2022 | 306,20 | 315,60 | 306,20 | 315,10 | 0,96% | 70,00 |
| 26.01.2022 | 311,60 | 318,40 | 311,60 | 312,10 | 1,89% | 63,00 |
| 25.01.2022 | 306,30 | 306,30 | 306,30 | 306,30 | 0,23% | 8,00 |
| 24.01.2022 | 308,30 | 309,60 | 302,00 | 305,60 | -1,16% | 241,00 |
| 21.01.2022 | 309,30 | 309,30 | 309,20 | 309,20 | -0,55% | 160,00 |
| 20.01.2022 | 319,20 | 320,50 | 310,90 | 310,90 | -2,48% | 140,00 |
| 19.01.2022 | 319,80 | 320,20 | 314,60 | 318,80 | 0,50% | 67,00 |
| 18.01.2022 | 318,40 | 318,40 | 315,60 | 317,20 | -0,91% | 56,00 |
| 17.01.2022 | 319,70 | 320,10 | 313,90 | 320,10 | 1,62% | 22,00 |
| 14.01.2022 | 320,20 | 320,20 | 315,00 | 315,00 | -1,62% | 12,00 |
| 13.01.2022 | 320,10 | 320,20 | 320,00 | 320,20 | -0,59% | 39,00 |
| 12.01.2022 | 322,40 | 322,40 | 320,00 | 322,10 | 1,58% | 73,00 |
| 11.01.2022 | 314,70 | 317,20 | 314,70 | 317,10 | 0,76% | 107,00 |
| 10.01.2022 | 317,60 | 317,80 | 314,70 | 314,70 | 0,51% | 127,00 |
| 07.01.2022 | 320,00 | 326,60 | 313,10 | 313,10 | -3,07% | 38,00 |
| 06.01.2022 | 316,90 | 323,00 | 315,80 | 323,00 | 0,16% | 19,00 |
| 05.01.2022 | 325,70 | 326,50 | 316,50 | 322,50 | -0,28% | 109,00 |
| 04.01.2022 | 327,20 | 328,50 | 322,80 | 323,40 | 0,19% | 114,00 |
| 03.01.2022 | 330,00 | 333,50 | 321,00 | 322,80 | -1,28% | 78,00 |
| 30.12.2021 | 332,10 | 332,80 | 326,60 | 327,00 | -0,27% | 39,00 |
| 29.12.2021 | 325,70 | 332,00 | 325,60 | 327,90 | 0,06% | 29,00 |
| 28.12.2021 | 329,20 | 329,20 | 326,00 | 327,70 | 1,61% | 39,00 |
| 27.12.2021 | 322,80 | 323,30 | 318,20 | 322,50 | 0,28% | 49,00 |