Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2020 | 25,35 | 25,46 | 24,77 | 25,36 | -2,85% | - |
| 08.06.2020 | 26,85 | 26,85 | 24,87 | 26,10 | 1,89% | - |
| 05.06.2020 | 24,27 | 26,26 | 24,27 | 25,62 | 2,56% | - |
| 04.06.2020 | 24,25 | 26,21 | 24,25 | 24,98 | -2,63% | - |
| 03.06.2020 | 25,60 | 26,26 | 25,00 | 25,65 | 0,33% | - |
| 02.06.2020 | 26,88 | 26,88 | 24,96 | 25,57 | 0,31% | - |
| 01.06.2020 | 25,70 | 25,70 | 24,85 | 25,49 | 2,41% | - |
| 29.05.2020 | 26,82 | 26,82 | 24,83 | 24,89 | -0,04% | - |
| 28.05.2020 | 25,51 | 25,61 | 24,89 | 24,90 | -0,16% | - |
| 27.05.2020 | 24,26 | 26,20 | 24,26 | 24,94 | -2,58% | - |
| 26.05.2020 | 24,17 | 26,27 | 24,17 | 25,60 | 0,75% | - |
| 22.05.2020 | 26,72 | 26,72 | 24,82 | 25,41 | 2,61% | - |
| 21.05.2020 | 25,35 | 26,00 | 24,76 | 24,76 | -4,82% | - |
| 20.05.2020 | 25,26 | 26,02 | 24,68 | 26,02 | 2,32% | - |
| 19.05.2020 | 25,42 | 26,07 | 24,80 | 25,43 | -0,10% | - |
| 18.05.2020 | 24,14 | 26,06 | 24,14 | 25,45 | 0,00% | - |
| 15.05.2020 | 25,28 | 25,96 | 24,74 | 25,45 | 2,64% | - |
| 14.05.2020 | 25,43 | 26,04 | 24,11 | 24,80 | -0,16% | - |
| 13.05.2020 | 24,14 | 26,11 | 24,14 | 24,84 | -2,38% | - |
| 12.05.2020 | 25,26 | 26,07 | 25,26 | 25,44 | 2,58% | - |
| 11.05.2020 | 24,10 | 25,44 | 24,10 | 24,80 | -2,46% | - |
| 08.05.2020 | 25,59 | 26,76 | 25,35 | 25,43 | -0,18% | - |
| 07.05.2020 | 24,15 | 25,49 | 24,15 | 25,47 | 2,81% | - |
| 06.05.2020 | 25,40 | 25,44 | 24,74 | 24,78 | -2,44% | - |
| 05.05.2020 | 24,05 | 25,40 | 24,05 | 25,40 | -2,04% | - |
| 29.04.2020 | 25,31 | 25,93 | 23,88 | 25,93 | 2,43% | - |
| 28.04.2020 | 25,28 | 25,92 | 24,66 | 25,31 | -1,99% | - |
| 24.04.2020 | 25,22 | 26,74 | 24,64 | 25,83 | 2,36% | - |
| 23.04.2020 | 25,16 | 25,81 | 23,50 | 25,23 | 3,36% | - |
| 22.04.2020 | 25,02 | 26,52 | 24,36 | 24,41 | -4,96% | - |
| 21.04.2020 | 24,92 | 25,69 | 24,17 | 25,69 | 3,65% | - |
| 20.04.2020 | 24,78 | 25,54 | 24,16 | 24,78 | 2,16% | - |
| 17.04.2020 | 24,79 | 25,55 | 24,22 | 24,26 | 0,25% | - |
| 16.04.2020 | 23,48 | 25,41 | 23,48 | 24,20 | 1,13% | - |
| 15.04.2020 | 24,41 | 26,78 | 23,80 | 23,93 | -0,73% | - |
| 14.04.2020 | 24,12 | 25,39 | 24,06 | 24,10 | -3,12% | - |
| 13.04.2020 | 24,88 | 25,32 | 24,12 | 24,88 | 1,80% | - |
| 09.04.2020 | 25,07 | 26,23 | 23,71 | 24,44 | 1,85% | - |
| 08.04.2020 | 24,44 | 25,23 | 23,88 | 23,99 | 1,14% | - |
| 07.04.2020 | 24,33 | 25,70 | 23,63 | 23,72 | 1,91% | - |
| 06.04.2020 | 23,87 | 25,12 | 23,27 | 23,28 | 0,58% | - |
| 03.04.2020 | 23,32 | 25,07 | 23,06 | 23,14 | -0,19% | - |
| 02.04.2020 | 23,61 | 25,19 | 22,35 | 23,19 | -2,60% | - |
| 01.04.2020 | 23,85 | 25,15 | 22,66 | 23,81 | -0,50% | - |
| 31.03.2020 | 23,89 | 25,09 | 23,86 | 23,93 | 0,40% | - |
| 30.03.2020 | 23,80 | 25,18 | 23,23 | 23,83 | 3,20% | - |
| 27.03.2020 | 23,53 | 25,86 | 22,16 | 23,09 | 5,75% | - |
| 18.03.2020 | 22,63 | 24,22 | 21,84 | 21,84 | -5,88% | - |
| 17.03.2020 | 23,29 | 23,98 | 21,70 | 23,20 | 0,72% | - |
| 16.03.2020 | 22,50 | 25,05 | 21,87 | 23,04 | -6,00% | - |
| 13.03.2020 | 24,20 | 25,93 | 22,48 | 24,51 | 4,30% | - |
| 12.03.2020 | 25,36 | 26,23 | 22,93 | 23,50 | -9,39% | - |
| 11.03.2020 | 25,38 | 26,57 | 24,00 | 25,93 | 2,01% | - |
| 10.03.2020 | 25,42 | 25,42 | 25,42 | 25,42 | -1,28% | - |
| 09.03.2020 | 25,31 | 26,46 | 24,50 | 25,75 | 1,00% | - |
| 06.03.2020 | 25,50 | 26,12 | 24,66 | 25,50 | 0,28% | - |
| 05.03.2020 | 25,40 | 26,06 | 23,81 | 25,43 | 0,04% | - |
| 04.03.2020 | 25,36 | 26,00 | 24,76 | 25,42 | -0,37% | - |
| 03.03.2020 | 25,51 | 26,97 | 24,75 | 25,51 | 0,99% | - |
| 02.03.2020 | 25,26 | 26,62 | 24,60 | 25,26 | 2,64% | - |
| 28.02.2020 | 25,24 | 26,51 | 24,59 | 24,61 | -0,44% | - |
| 27.02.2020 | 25,30 | 25,30 | 24,68 | 24,72 | -2,20% | - |
| 26.02.2020 | 25,28 | 25,92 | 24,62 | 25,28 | 0,00% | - |
| 25.02.2020 | 26,62 | 26,62 | 24,70 | 25,28 | 2,20% | - |
| 24.02.2020 | 24,72 | 25,39 | 24,71 | 24,73 | -0,16% | - |
| 21.02.2020 | 25,38 | 26,03 | 24,77 | 24,77 | -0,06% | - |
| 20.02.2020 | 25,37 | 26,01 | 24,71 | 24,79 | -0,10% | - |
| 19.02.2020 | 25,45 | 26,07 | 24,81 | 24,81 | -0,24% | - |
| 18.02.2020 | 25,48 | 26,07 | 24,86 | 24,87 | -2,49% | - |
| 14.02.2020 | 25,61 | 25,61 | 24,95 | 25,51 | -2,97% | - |
| 13.02.2020 | 25,69 | 26,29 | 25,05 | 26,29 | 3,08% | - |
| 12.02.2020 | 25,49 | 26,37 | 24,86 | 25,50 | -1,18% | - |
| 11.02.2020 | 25,78 | 26,43 | 25,11 | 25,81 | 0,64% | - |
| 10.02.2020 | 25,64 | 25,83 | 25,05 | 25,64 | 0,29% | - |
| 07.02.2020 | 25,57 | 26,25 | 24,26 | 25,57 | -0,12% | - |
| 06.02.2020 | 26,07 | 26,19 | 25,43 | 25,60 | 0,04% | - |
| 04.02.2020 | 25,59 | 26,23 | 24,94 | 25,59 | -2,29% | - |
| 03.02.2020 | 25,48 | 26,58 | 24,88 | 26,19 | 4,78% | - |
| 31.01.2020 | 25,58 | 26,20 | 24,99 | 24,99 | -2,19% | - |
| 30.01.2020 | 25,55 | 26,23 | 24,79 | 25,55 | 2,43% | - |
| 29.01.2020 | 25,53 | 26,17 | 24,95 | 24,95 | -2,35% | - |
| 28.01.2020 | 25,55 | 25,55 | 24,94 | 25,55 | 0,81% | - |
| 27.01.2020 | 26,16 | 26,85 | 24,76 | 25,34 | 1,50% | - |
| 24.01.2020 | 25,57 | 26,65 | 24,90 | 24,97 | -2,27% | - |
| 23.01.2020 | 25,55 | 26,15 | 24,93 | 25,55 | 0,77% | - |
| 22.01.2020 | 25,35 | 26,19 | 24,76 | 25,35 | -0,08% | - |
| 21.01.2020 | 25,60 | 25,60 | 24,68 | 25,37 | -0,88% | - |
| 17.01.2020 | 25,55 | 25,65 | 24,96 | 25,60 | 0,29% | - |
| 16.01.2020 | 25,52 | 26,18 | 24,90 | 25,52 | 2,41% | - |
| 15.01.2020 | 25,58 | 26,21 | 24,76 | 24,92 | -0,38% | - |
| 14.01.2020 | 25,62 | 26,21 | 24,94 | 25,02 | 1,17% | - |
| 13.01.2020 | 25,33 | 26,20 | 24,72 | 24,73 | -0,04% | - |
| 10.01.2020 | 25,33 | 26,17 | 24,69 | 24,74 | -3,32% | - |
| 09.01.2020 | 25,37 | 26,29 | 24,69 | 25,59 | 0,00% | - |
| 08.01.2020 | 25,59 | 26,27 | 24,92 | 25,59 | 0,00% | - |
| 07.01.2020 | 25,59 | 27,03 | 24,91 | 25,59 | -2,35% | - |
| 06.01.2020 | 25,36 | 26,20 | 24,71 | 26,20 | 2,83% | - |
| 03.01.2020 | 25,48 | 26,17 | 24,86 | 25,48 | 1,15% | - |
| 02.01.2020 | 25,19 | 25,89 | 24,57 | 25,19 | 2,65% | - |
| 18.12.2019 | 25,18 | 25,90 | 24,54 | 24,54 | -2,85% | - |