260,140$
-0,79%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 261,68 | 261,68 | 258,01 | 259,51 | -1,03% | - |
| 23.04.2024 | 261,81 | 263,98 | 261,11 | 262,22 | 0,30% | 512.857,00 |
| 22.04.2024 | 261,13 | 261,70 | 258,38 | 261,44 | 0,41% | 769.858,00 |
| 19.04.2024 | 261,17 | 261,47 | 259,09 | 260,38 | 0,04% | 737.577,00 |
| 18.04.2024 | 262,43 | 262,95 | 258,90 | 260,28 | -0,58% | 748.977,00 |
| 17.04.2024 | 263,02 | 265,47 | 261,58 | 261,81 | -0,16% | 420.782,00 |
| 16.04.2024 | 264,89 | 265,52 | 260,67 | 262,22 | -1,33% | 775.587,00 |
| 15.04.2024 | 272,92 | 275,56 | 264,26 | 265,76 | -2,34% | 809.532,00 |
| 12.04.2024 | 274,32 | 275,64 | 271,60 | 272,14 | -1,10% | 516.298,00 |
| 11.04.2024 | 276,87 | 277,55 | 271,83 | 275,18 | -0,24% | 498.501,00 |
| 10.04.2024 | 285,33 | 285,50 | 273,48 | 275,85 | -5,96% | 834.317,00 |
| 09.04.2024 | 289,59 | 293,94 | 289,48 | 293,34 | 1,99% | 607.408,00 |
| 08.04.2024 | 283,61 | 287,85 | 282,80 | 287,62 | 1,79% | 468.752,00 |
| 05.04.2024 | 280,64 | 283,30 | 279,25 | 282,57 | 0,69% | 437.131,00 |
| 04.04.2024 | 282,50 | 286,54 | 279,48 | 280,64 | 0,11% | 499.691,00 |
| 03.04.2024 | 283,55 | 284,13 | 277,97 | 280,32 | -1,08% | 642.820,00 |
| 02.04.2024 | 283,61 | 285,47 | 281,70 | 283,38 | -1,09% | 590.839,00 |
| 01.04.2024 | 294,86 | 294,86 | 286,31 | 286,50 | -1,23% | 473.343,00 |
| 28.03.2024 | 290,70 | 291,33 | 287,90 | 290,06 | 0,68% | 841.389,00 |
| 27.03.2024 | 277,40 | 288,26 | 277,28 | 288,10 | 4,65% | 687.022,00 |
| 26.03.2024 | 276,19 | 277,34 | 274,98 | 275,29 | -0,18% | 496.965,00 |
| 25.03.2024 | 278,93 | 280,52 | 275,76 | 275,78 | -1,29% | 378.932,00 |
| 22.03.2024 | 282,55 | 282,95 | 277,21 | 279,37 | -0,88% | 550.156,00 |
| 21.03.2024 | 283,59 | 285,05 | 280,05 | 281,86 | -0,06% | 629.832,00 |
| 20.03.2024 | 277,04 | 282,87 | 275,26 | 282,03 | 1,70% | 500.116,00 |
| 19.03.2024 | 277,31 | 280,61 | 276,53 | 277,31 | -0,10% | 859.520,00 |
| 18.03.2024 | 277,68 | 278,96 | 276,04 | 277,58 | 0,19% | 676.319,00 |
| 15.03.2024 | 277,21 | 280,77 | 274,95 | 277,04 | -1,28% | 1.651.891,00 |
| 14.03.2024 | 290,14 | 290,14 | 278,31 | 280,64 | -2,84% | 833.875,00 |
| 13.03.2024 | 291,25 | 292,78 | 287,81 | 288,85 | -0,59% | 836.489,00 |
| 12.03.2024 | 287,47 | 291,32 | 285,98 | 290,56 | -0,38% | 550.006,00 |
| 11.03.2024 | 293,50 | 295,20 | 291,60 | 291,68 | -0,49% | 689.664,00 |
| 08.03.2024 | 287,31 | 294,20 | 287,22 | 293,13 | 2,46% | 1.151.632,00 |
| 07.03.2024 | 284,38 | 286,65 | 281,63 | 286,08 | 0,83% | 746.053,00 |
| 06.03.2024 | 282,20 | 283,90 | 279,70 | 283,73 | 1,51% | 759.150,00 |
| 05.03.2024 | 284,31 | 286,30 | 277,79 | 279,51 | -1,95% | 646.254,00 |
| 04.03.2024 | 282,20 | 285,38 | 278,05 | 285,08 | 0,65% | 795.558,00 |
| 01.03.2024 | 282,13 | 284,87 | 279,56 | 283,24 | -0,22% | 904.463,00 |
| 29.02.2024 | 281,90 | 285,69 | 280,00 | 283,87 | 1,28% | 1.184.768,00 |
| 28.02.2024 | 276,46 | 281,70 | 272,53 | 280,29 | 0,25% | 1.137.085,00 |
| 27.02.2024 | 280,92 | 282,15 | 279,54 | 279,58 | 0,34% | 627.925,00 |
| 26.02.2024 | 284,00 | 285,24 | 278,55 | 278,62 | -2,16% | 707.290,00 |
| 23.02.2024 | 285,00 | 287,13 | 283,72 | 284,78 | -0,21% | 498.579,00 |
| 22.02.2024 | 288,73 | 291,61 | 285,23 | 285,39 | -1,12% | 706.379,00 |
| 21.02.2024 | 293,02 | 296,05 | 284,79 | 288,62 | 1,58% | 1.357.944,00 |
| 20.02.2024 | 281,00 | 285,50 | 279,28 | 284,12 | 0,92% | 1.201.592,00 |
| 16.02.2024 | 282,82 | 285,39 | 281,38 | 281,52 | -1,66% | 852.797,00 |
| 15.02.2024 | 284,05 | 286,73 | 282,80 | 286,26 | 2,06% | 619.791,00 |
| 14.02.2024 | 277,69 | 281,92 | 275,61 | 280,48 | 1,39% | 707.314,00 |
| 13.02.2024 | 275,91 | 277,97 | 272,03 | 276,64 | -1,67% | 643.309,00 |
| 12.02.2024 | 284,57 | 285,72 | 280,97 | 281,34 | -0,96% | 515.307,00 |
| 09.02.2024 | 284,63 | 286,34 | 280,59 | 284,07 | -0,29% | 557.100,00 |
| 08.02.2024 | 281,15 | 285,37 | 281,07 | 284,90 | 1,31% | 495.641,00 |
| 07.02.2024 | 278,63 | 283,81 | 278,33 | 281,21 | 0,92% | 686.653,00 |
| 06.02.2024 | 274,15 | 279,69 | 273,93 | 278,65 | 1,64% | 649.733,00 |
| 05.02.2024 | 277,06 | 277,54 | 273,24 | 274,16 | -2,28% | 782.614,00 |
| 02.02.2024 | 282,47 | 283,06 | 277,00 | 280,56 | -2,06% | 730.577,00 |
| 01.02.2024 | 282,61 | 286,46 | 281,18 | 286,46 | 1,15% | 723.624,00 |
| 31.01.2024 | 286,30 | 288,47 | 281,40 | 283,19 | -0,55% | 759.214,00 |
| 30.01.2024 | 286,74 | 289,67 | 284,66 | 284,76 | -1,74% | 666.478,00 |
| 29.01.2024 | 290,00 | 290,00 | 287,14 | 289,81 | -0,02% | 629.615,00 |
| 26.01.2024 | 292,95 | 293,25 | 288,72 | 289,88 | -0,62% | 562.335,00 |
| 25.01.2024 | 291,63 | 293,92 | 289,48 | 291,68 | 1,03% | 634.782,00 |
| 24.01.2024 | 294,29 | 295,19 | 288,27 | 288,71 | -1,08% | 558.965,00 |
| 23.01.2024 | 294,67 | 296,16 | 289,53 | 291,85 | -0,61% | 594.731,00 |
| 22.01.2024 | 292,68 | 295,57 | 292,22 | 293,65 | 0,59% | 627.731,00 |
| 19.01.2024 | 291,25 | 293,48 | 289,23 | 291,92 | 0,33% | 651.020,00 |
| 18.01.2024 | 294,28 | 295,04 | 287,51 | 290,97 | -1,20% | 939.254,00 |
| 17.01.2024 | 290,85 | 295,92 | 290,61 | 294,50 | -0,12% | 951.471,00 |
| 16.01.2024 | 293,00 | 294,94 | 290,73 | 294,85 | -0,06% | 692.510,00 |
| 12.01.2024 | 292,73 | 295,79 | 290,04 | 295,03 | 1,61% | 791.375,00 |
| 11.01.2024 | 293,69 | 295,00 | 288,97 | 290,35 | -1,65% | 1.108.480,00 |
| 10.01.2024 | 296,90 | 296,90 | 293,71 | 295,22 | -0,57% | 1.104.566,00 |
| 09.01.2024 | 297,22 | 297,73 | 295,51 | 296,90 | -1,07% | 623.231,00 |
| 08.01.2024 | 297,87 | 300,27 | 296,85 | 300,12 | 0,51% | 857.917,00 |
| 05.01.2024 | 298,98 | 301,94 | 296,02 | 298,61 | -0,52% | 615.304,00 |
| 04.01.2024 | 302,17 | 303,87 | 299,56 | 300,18 | -0,93% | 745.121,00 |
| 03.01.2024 | 309,12 | 309,12 | 302,86 | 303,01 | -2,83% | 675.506,00 |
| 02.01.2024 | 304,97 | 312,25 | 303,99 | 311,83 | 2,24% | 823.066,00 |
| 29.12.2023 | 306,90 | 308,01 | 304,64 | 305,00 | -0,91% | 558.167,00 |
| 28.12.2023 | 306,01 | 308,35 | 305,29 | 307,80 | 0,83% | 532.485,00 |
| 27.12.2023 | 302,13 | 305,53 | 301,56 | 305,28 | 1,13% | 526.288,00 |
| 26.12.2023 | 298,76 | 303,05 | 298,59 | 301,88 | 1,33% | 380.473,00 |
| 22.12.2023 | 297,57 | 300,94 | 295,93 | 297,93 | 0,27% | 415.531,00 |
| 21.12.2023 | 295,88 | 297,36 | 293,45 | 297,14 | 1,42% | 580.494,00 |
| 20.12.2023 | 295,26 | 298,48 | 292,87 | 292,99 | -0,63% | 762.239,00 |
| 19.12.2023 | 290,52 | 296,11 | 288,70 | 294,86 | 2,03% | 770.396,00 |
| 18.12.2023 | 290,11 | 290,93 | 287,49 | 289,00 | -0,37% | 679.378,00 |
| 15.12.2023 | 290,63 | 291,42 | 286,68 | 290,06 | -0,36% | 2.184.874,00 |
| 14.12.2023 | 287,46 | 292,13 | 287,18 | 291,10 | 3,03% | 1.716.756,00 |
| 13.12.2023 | 273,71 | 284,41 | 272,61 | 282,55 | 3,50% | 1.515.780,00 |
| 12.12.2023 | 272,63 | 274,08 | 271,10 | 273,00 | -1,38% | 929.644,00 |
| 11.12.2023 | 273,00 | 277,11 | 272,57 | 276,83 | 1,10% | 817.072,00 |
| 08.12.2023 | 272,70 | 275,43 | 271,49 | 273,81 | 0,26% | 748.966,00 |
| 07.12.2023 | 270,00 | 274,56 | 269,05 | 273,09 | 1,27% | 995.086,00 |
| 06.12.2023 | 269,02 | 269,90 | 266,68 | 269,66 | 0,31% | 1.385.182,00 |
| 05.12.2023 | 268,56 | 269,95 | 267,55 | 268,83 | -0,17% | 883.549,00 |
| 04.12.2023 | 265,63 | 269,51 | 264,75 | 269,30 | 1,24% | 1.207.464,00 |
| 01.12.2023 | 258,43 | 266,62 | 257,79 | 266,00 | 2,80% | 1.301.844,00 |
| 30.11.2023 | 255,78 | 260,15 | 255,78 | 258,76 | 0,33% | 1.748.483,00 |