Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2019 | 25,26 | 25,26 | 25,25 | 25,26 | -0,86% | 545,00 |
| 10.09.2019 | 25,48 | 25,48 | 25,48 | 25,48 | -0,04% | 302,00 |
| 09.09.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,06% | 200,00 |
| 06.09.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,02% | 100,00 |
| 05.09.2019 | 25,47 | 25,47 | 25,47 | 25,47 | -0,27% | 270,00 |
| 04.09.2019 | 25,55 | 25,55 | 25,54 | 25,54 | 0,27% | 391,00 |
| 03.09.2019 | 25,47 | 25,81 | 24,87 | 25,47 | 0,08% | - |
| 30.08.2019 | 25,43 | 25,45 | 25,42 | 25,45 | -0,18% | 588,00 |
| 29.08.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,37% | 466,00 |
| 28.08.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,10% | 200,00 |
| 27.08.2019 | 25,46 | 25,46 | 25,43 | 25,43 | 0,06% | 370,00 |
| 26.08.2019 | 25,48 | 25,48 | 25,41 | 25,41 | -0,24% | 900,00 |
| 23.08.2019 | 25,46 | 25,47 | 25,46 | 25,47 | -0,12% | 343,00 |
| 22.08.2019 | 25,50 | 25,52 | 25,50 | 25,50 | -0,08% | 1.022,00 |
| 21.08.2019 | 25,53 | 25,53 | 25,52 | 25,52 | -0,12% | 200,00 |
| 20.08.2019 | 25,57 | 25,57 | 25,55 | 25,55 | 0,00% | 510,00 |
| 19.08.2019 | 25,55 | 25,55 | 25,55 | 25,55 | 0,16% | 700,00 |
| 16.08.2019 | 25,57 | 25,57 | 25,51 | 25,51 | -0,35% | 600,00 |
| 15.08.2019 | 25,69 | 25,69 | 25,60 | 25,60 | -0,54% | 460,00 |
| 14.08.2019 | 25,71 | 25,74 | 25,71 | 25,74 | -0,12% | 400,00 |
| 13.08.2019 | 25,72 | 25,77 | 25,72 | 25,77 | -2,85% | 325,00 |
| 12.08.2019 | 25,45 | 26,53 | 24,76 | 26,53 | 3,45% | - |
| 09.08.2019 | 25,64 | 25,64 | 25,64 | 25,64 | 3,89% | 100,00 |
| 08.08.2019 | 25,04 | 26,47 | 24,68 | 24,68 | -0,02% | - |
| 07.08.2019 | 25,57 | 26,74 | 24,69 | 24,69 | -3,69% | - |
| 06.08.2019 | 25,63 | 25,63 | 25,63 | 25,63 | 0,02% | 101,00 |
| 05.08.2019 | 27,49 | 28,26 | 24,71 | 25,63 | 3,49% | - |
| 02.08.2019 | 25,83 | 25,83 | 24,69 | 24,76 | -3,47% | - |
| 01.08.2019 | 25,65 | 25,65 | 25,65 | 25,65 | 0,51% | 100,00 |
| 31.07.2019 | 25,53 | 25,57 | 25,50 | 25,52 | -0,27% | 4.507,00 |
| 30.07.2019 | 25,70 | 25,70 | 25,57 | 25,59 | -0,43% | 3.208,00 |
| 29.07.2019 | 25,72 | 25,72 | 25,70 | 25,70 | 0,35% | 668,00 |
| 26.07.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,04% | 100,00 |
| 25.07.2019 | 25,60 | 25,60 | 25,60 | 25,60 | -0,31% | 460,00 |
| 24.07.2019 | 25,68 | 25,68 | 25,68 | 25,68 | 0,27% | 431,00 |
| 23.07.2019 | 25,69 | 25,69 | 25,61 | 25,61 | -0,31% | 1.074,00 |
| 22.07.2019 | 25,70 | 25,70 | 25,68 | 25,69 | 0,23% | 1.058,00 |
| 19.07.2019 | 25,63 | 25,63 | 25,63 | 25,63 | 0,12% | 200,00 |
| 18.07.2019 | 25,70 | 25,70 | 25,60 | 25,60 | 0,00% | 599,00 |
| 17.07.2019 | 25,63 | 25,63 | 25,60 | 25,60 | 0,10% | 2.352,00 |
| 16.07.2019 | 25,50 | 26,46 | 24,74 | 25,58 | -0,27% | - |
| 15.07.2019 | 25,51 | 26,45 | 24,75 | 25,65 | 0,20% | - |
| 12.07.2019 | 25,56 | 26,44 | 24,72 | 25,60 | 0,06% | - |
| 11.07.2019 | 25,83 | 26,74 | 24,68 | 25,58 | -0,04% | - |
| 10.07.2019 | 25,55 | 25,59 | 25,55 | 25,59 | 0,35% | 1.138,00 |
| 09.07.2019 | 25,48 | 25,50 | 25,48 | 25,50 | 0,08% | 445,00 |
| 08.07.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,06% | 100,00 |
| 05.07.2019 | 26,69 | 26,69 | 24,57 | 25,47 | 3,41% | - |
| 03.07.2019 | 25,48 | 25,58 | 24,59 | 24,63 | -3,58% | - |
| 02.07.2019 | 25,45 | 25,54 | 25,44 | 25,54 | 0,43% | 430,00 |
| 01.07.2019 | 25,39 | 25,43 | 25,39 | 25,43 | 0,36% | 413,00 |
| 28.06.2019 | 25,44 | 25,44 | 25,34 | 25,34 | -0,92% | 500,00 |
| 27.06.2019 | 25,73 | 26,33 | 24,63 | 25,58 | 0,22% | - |
| 26.06.2019 | 25,52 | 25,52 | 25,52 | 25,52 | -0,31% | 100,00 |
| 25.06.2019 | 25,76 | 26,54 | 24,74 | 25,60 | 0,23% | - |
| 24.06.2019 | 25,64 | 25,64 | 25,54 | 25,54 | -0,23% | 200,00 |
| 21.06.2019 | 25,62 | 25,65 | 25,60 | 25,60 | -0,16% | 600,00 |
| 20.06.2019 | 25,55 | 26,49 | 24,70 | 25,64 | 0,59% | - |
| 19.06.2019 | 25,49 | 25,49 | 25,49 | 25,49 | -0,31% | 200,00 |
| 18.06.2019 | 25,57 | 25,57 | 25,57 | 25,57 | 0,27% | 100,00 |
| 17.06.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 3,64% | 200,00 |
| 14.06.2019 | 25,84 | 26,31 | 24,57 | 24,61 | -3,09% | - |
| 13.06.2019 | 25,39 | 25,39 | 25,39 | 25,39 | 0,22% | 100,00 |
| 12.06.2019 | 25,32 | 25,35 | 24,48 | 25,34 | 0,14% | - |
| 11.06.2019 | 25,33 | 25,33 | 25,24 | 25,30 | -1,38% | 736,00 |
| 10.06.2019 | 25,91 | 25,91 | 24,76 | 25,66 | -0,06% | - |
| 07.06.2019 | 25,67 | 25,67 | 25,67 | 25,67 | 0,33% | 2.000,00 |
| 06.06.2019 | 25,59 | 25,59 | 24,72 | 25,59 | -0,06% | - |
| 05.06.2019 | 25,60 | 25,60 | 25,60 | 25,60 | 0,18% | 100,00 |
| 04.06.2019 | 25,56 | 26,48 | 24,71 | 25,56 | -0,06% | - |
| 03.06.2019 | 25,57 | 25,57 | 25,57 | 25,57 | -0,04% | 100,00 |
| 31.05.2019 | 25,57 | 25,58 | 25,57 | 25,58 | 0,16% | 350,00 |
| 30.05.2019 | 25,54 | 25,54 | 25,54 | 25,54 | 0,20% | 455,00 |
| 29.05.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,24% | 300,00 |
| 28.05.2019 | 25,43 | 25,43 | 25,43 | 25,43 | 0,32% | 200,00 |
| 24.05.2019 | 25,35 | 25,35 | 25,35 | 25,35 | -0,08% | 728,00 |
| 23.05.2019 | 25,37 | 25,37 | 25,37 | 25,37 | -0,04% | 100,00 |
| 22.05.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,14% | 100,00 |
| 21.05.2019 | 25,48 | 26,12 | 24,52 | 25,35 | -0,31% | - |
| 20.05.2019 | 25,43 | 25,43 | 25,43 | 25,43 | 3,52% | 200,00 |
| 17.05.2019 | 25,50 | 25,50 | 24,52 | 24,56 | -3,08% | - |
| 16.05.2019 | 25,34 | 25,48 | 24,49 | 25,34 | 0,02% | - |
| 15.05.2019 | 25,34 | 26,10 | 24,48 | 25,34 | 0,00% | - |
| 14.05.2019 | 25,34 | 26,10 | 24,50 | 25,34 | 0,10% | - |
| 13.05.2019 | 25,31 | 25,31 | 25,31 | 25,31 | 0,16% | 100,00 |
| 10.05.2019 | 25,30 | 25,30 | 25,27 | 25,27 | -0,16% | 960,00 |
| 09.05.2019 | 25,31 | 25,31 | 25,31 | 25,31 | 0,00% | 304,00 |
| 08.05.2019 | 25,28 | 26,17 | 24,45 | 25,31 | 0,26% | - |
| 07.05.2019 | 26,56 | 26,56 | 24,33 | 25,25 | 0,02% | - |
| 06.05.2019 | 25,12 | 26,02 | 25,12 | 25,24 | 0,08% | - |
| 03.05.2019 | 25,30 | 25,30 | 25,22 | 25,22 | -0,12% | 6.700,00 |
| 02.05.2019 | 25,25 | 26,13 | 24,42 | 25,25 | 0,00% | - |
| 01.05.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,08% | 2.686,00 |
| 30.04.2019 | 25,29 | 25,29 | 25,22 | 25,23 | -0,75% | 1.300,00 |
| 29.04.2019 | 25,43 | 25,43 | 25,40 | 25,42 | 0,38% | 300,00 |
| 26.04.2019 | 25,33 | 25,33 | 25,33 | 25,33 | 0,02% | 129,00 |
| 25.04.2019 | 25,36 | 25,36 | 25,32 | 25,32 | 0,00% | 452,00 |
| 24.04.2019 | 25,36 | 25,37 | 25,32 | 25,32 | 0,36% | 480,00 |
| 23.04.2019 | 25,04 | 26,11 | 24,34 | 25,23 | -0,12% | - |
| 22.04.2019 | 25,26 | 26,14 | 24,42 | 25,26 | 0,12% | - |