Echtzeit-Aktienkurs Public Storage Dep Shs 1/1000 Ser Z
Bid:
Ask:
Aktienkurse zur Public Storage Dep Shs 1/1000 Ser Z Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2019 | 24,44 | 25,44 | 24,44 | 24,51 | 0,04% | - |
| 22.05.2019 | 24,92 | 26,26 | 24,50 | 24,50 | -3,39% | - |
| 21.05.2019 | 25,36 | 26,24 | 24,52 | 25,36 | 0,00% | - |
| 20.05.2019 | 26,19 | 26,26 | 25,36 | 25,36 | -0,04% | - |
| 17.05.2019 | 24,53 | 26,22 | 24,53 | 25,37 | 3,66% | - |
| 16.05.2019 | 25,39 | 26,26 | 24,47 | 24,47 | -3,49% | - |
| 15.05.2019 | 25,36 | 26,23 | 24,52 | 25,36 | 0,16% | - |
| 14.05.2019 | 25,32 | 26,18 | 24,48 | 25,32 | 0,00% | - |
| 13.05.2019 | 26,24 | 26,24 | 24,46 | 25,32 | -0,02% | - |
| 10.05.2019 | 25,32 | 26,21 | 24,48 | 25,32 | 0,08% | - |
| 09.05.2019 | 25,30 | 26,19 | 24,47 | 25,30 | -3,29% | - |
| 08.05.2019 | 25,30 | 26,18 | 24,46 | 26,16 | -0,02% | - |
| 07.05.2019 | 25,28 | 26,18 | 24,41 | 26,17 | 3,52% | - |
| 06.05.2019 | 25,27 | 26,22 | 24,44 | 25,28 | -0,06% | - |
| 03.05.2019 | 26,22 | 26,22 | 24,40 | 25,29 | -0,02% | - |
| 02.05.2019 | 25,30 | 26,14 | 24,46 | 25,30 | 0,08% | - |
| 01.05.2019 | 26,17 | 26,17 | 25,23 | 25,28 | 3,67% | - |
| 30.04.2019 | 25,28 | 26,22 | 24,38 | 24,38 | -3,56% | - |
| 29.04.2019 | 26,22 | 26,22 | 25,24 | 25,28 | 0,14% | - |
| 26.04.2019 | 25,29 | 25,30 | 24,45 | 25,25 | -0,20% | - |
| 25.04.2019 | 25,30 | 26,62 | 25,25 | 25,30 | 3,60% | - |
| 24.04.2019 | 25,32 | 26,15 | 24,42 | 24,42 | -6,80% | - |
| 23.04.2019 | 26,24 | 26,24 | 24,46 | 26,20 | 3,64% | - |
| 22.04.2019 | 25,28 | 25,39 | 24,39 | 25,28 | -0,06% | - |
| 18.04.2019 | 25,29 | 26,17 | 24,46 | 25,29 | 0,02% | - |
| 17.04.2019 | 26,22 | 26,22 | 24,44 | 25,29 | 0,10% | - |
| 16.04.2019 | 26,62 | 26,62 | 25,24 | 25,26 | -0,32% | - |
| 15.04.2019 | 26,24 | 26,24 | 25,30 | 25,34 | 0,10% | - |
| 12.04.2019 | 25,32 | 26,22 | 24,40 | 25,32 | 3,71% | - |
| 11.04.2019 | 25,32 | 26,23 | 24,41 | 24,41 | -3,52% | - |
| 10.04.2019 | 26,22 | 26,22 | 24,45 | 25,30 | -0,08% | - |
| 09.04.2019 | 25,32 | 26,18 | 24,46 | 25,32 | 0,02% | - |
| 08.04.2019 | 26,15 | 26,24 | 24,47 | 25,32 | 3,54% | - |
| 05.04.2019 | 24,92 | 26,29 | 24,02 | 24,45 | -3,89% | - |
| 04.04.2019 | 25,31 | 26,29 | 24,48 | 25,44 | -0,12% | - |
| 03.04.2019 | 25,59 | 26,50 | 25,30 | 25,47 | 0,32% | - |
| 02.04.2019 | 26,78 | 26,79 | 25,29 | 25,39 | 0,18% | - |
| 01.04.2019 | 25,26 | 26,19 | 24,44 | 25,35 | 0,34% | - |
| 29.03.2019 | 25,26 | 26,16 | 24,43 | 25,26 | -0,06% | - |
| 28.03.2019 | 25,24 | 26,13 | 24,41 | 25,28 | 0,12% | - |
| 27.03.2019 | 25,15 | 26,12 | 25,15 | 25,25 | -0,02% | - |
| 26.03.2019 | 24,78 | 26,12 | 24,78 | 25,25 | 3,65% | - |
| 25.03.2019 | 25,22 | 26,10 | 24,36 | 24,36 | 0,10% | - |
| 22.03.2019 | 25,16 | 26,13 | 24,34 | 24,34 | -3,68% | - |
| 21.03.2019 | 24,77 | 26,16 | 24,41 | 25,27 | 3,89% | - |
| 20.03.2019 | 25,20 | 26,09 | 24,32 | 24,32 | -3,53% | - |
| 19.03.2019 | 25,23 | 25,29 | 25,20 | 25,21 | -0,08% | 25.114,00 |
| 18.03.2019 | 25,28 | 25,30 | 25,23 | 25,23 | -0,20% | 18.167,00 |
| 15.03.2019 | 25,30 | 25,30 | 25,24 | 25,28 | 0,40% | 11.359,00 |
| 14.03.2019 | 25,27 | 25,27 | 25,18 | 25,18 | -0,33% | 16.817,00 |
| 13.03.2019 | 25,19 | 25,32 | 25,16 | 25,26 | 0,37% | 14.551,00 |
| 12.03.2019 | 25,32 | 25,32 | 25,17 | 25,17 | -1,64% | 30.264,00 |
| 11.03.2019 | 25,58 | 25,60 | 25,55 | 25,59 | 0,47% | 6.832,00 |
| 08.03.2019 | 25,51 | 25,61 | 25,45 | 25,47 | -0,16% | 9.223,00 |
| 07.03.2019 | 25,59 | 25,65 | 25,51 | 25,51 | -0,20% | 32.379,00 |
| 06.03.2019 | 25,69 | 25,69 | 25,56 | 25,56 | -0,43% | 39.421,00 |
| 05.03.2019 | 25,70 | 25,97 | 25,66 | 25,67 | -0,26% | 29.126,00 |
| 04.03.2019 | 25,79 | 25,83 | 25,74 | 25,74 | -0,36% | 7.006,00 |
| 01.03.2019 | 25,94 | 25,94 | 25,46 | 25,83 | 0,78% | 25.702,00 |
| 28.02.2019 | 25,74 | 25,74 | 25,50 | 25,63 | 0,08% | 28.317,00 |
| 27.02.2019 | 25,61 | 25,72 | 25,61 | 25,61 | -0,12% | 7.748,00 |
| 26.02.2019 | 25,67 | 25,74 | 25,63 | 25,64 | 0,00% | 8.581,00 |
| 25.02.2019 | 25,65 | 25,77 | 25,63 | 25,64 | 0,04% | 14.043,00 |
| 22.02.2019 | 25,79 | 25,79 | 25,63 | 25,63 | -0,19% | 8.502,00 |
| 21.02.2019 | 25,65 | 25,78 | 25,62 | 25,68 | -0,47% | 16.854,00 |
| 20.02.2019 | 25,83 | 25,84 | 25,72 | 25,80 | 0,39% | 10.980,00 |
| 19.02.2019 | 25,83 | 25,83 | 25,60 | 25,70 | -0,08% | 3.063,00 |
| 15.02.2019 | 25,77 | 25,80 | 25,67 | 25,72 | 0,01% | 8.664,00 |
| 14.02.2019 | 25,75 | 25,75 | 25,70 | 25,72 | 0,12% | 12.150,00 |
| 13.02.2019 | 25,68 | 25,75 | 25,65 | 25,69 | -0,24% | 47.184,00 |
| 12.02.2019 | 25,70 | 25,75 | 25,68 | 25,75 | 0,00% | 9.831,00 |
| 11.02.2019 | 25,55 | 25,75 | 25,55 | 25,75 | 0,45% | 9.538,00 |
| 08.02.2019 | 25,71 | 25,71 | 25,49 | 25,63 | 0,06% | 16.078,00 |
| 07.02.2019 | 25,56 | 25,72 | 25,50 | 25,62 | 0,16% | 8.411,00 |
| 06.02.2019 | 25,75 | 25,76 | 25,50 | 25,58 | -0,27% | 17.356,00 |
| 05.02.2019 | 25,55 | 25,76 | 25,55 | 25,65 | -0,23% | 10.951,00 |
| 04.02.2019 | 25,65 | 25,72 | 25,65 | 25,71 | 0,13% | 9.079,00 |
| 01.02.2019 | 25,63 | 25,68 | 25,41 | 25,68 | -0,09% | 10.685,00 |
| 31.01.2019 | 25,55 | 25,85 | 25,55 | 25,70 | 0,39% | 88.167,00 |
| 30.01.2019 | 25,40 | 25,66 | 25,39 | 25,60 | 0,35% | 24.950,00 |
| 29.01.2019 | 25,35 | 25,51 | 25,35 | 25,51 | 0,39% | 67.444,00 |
| 28.01.2019 | 25,32 | 25,49 | 25,28 | 25,41 | 0,26% | 117.902,00 |
| 25.01.2019 | 25,30 | 25,42 | 25,30 | 25,34 | 0,33% | 44.452,00 |
| 24.01.2019 | 25,35 | 25,38 | 25,21 | 25,26 | -0,16% | 103.547,00 |
| 23.01.2019 | 25,34 | 25,34 | 25,26 | 25,30 | -0,14% | 5.013,00 |
| 22.01.2019 | 25,22 | 25,39 | 25,22 | 25,34 | -0,21% | 18.647,00 |
| 18.01.2019 | 25,25 | 25,39 | 25,25 | 25,39 | 0,37% | 800.163,00 |
| 17.01.2019 | 25,29 | 25,39 | 25,21 | 25,30 | 0,02% | 8.558,00 |
| 16.01.2019 | 25,37 | 25,39 | 25,23 | 25,29 | 0,14% | 14.679,00 |
| 15.01.2019 | 25,43 | 25,45 | 25,26 | 25,26 | -0,18% | 12.304,00 |
| 14.01.2019 | 25,22 | 25,43 | 25,22 | 25,30 | -0,32% | 17.411,00 |
| 11.01.2019 | 25,21 | 25,38 | 25,21 | 25,38 | 0,75% | 10.135,00 |
| 10.01.2019 | 25,29 | 25,35 | 25,19 | 25,19 | -0,43% | 15.007,00 |
| 09.01.2019 | 25,41 | 25,44 | 25,28 | 25,30 | -0,47% | 15.439,00 |
| 08.01.2019 | 25,31 | 25,45 | 25,31 | 25,42 | 0,39% | 11.900,00 |
| 07.01.2019 | 25,28 | 25,42 | 25,28 | 25,32 | 0,16% | 18.999,00 |
| 04.01.2019 | 25,25 | 25,46 | 25,25 | 25,28 | 0,20% | 13.597,00 |
| 03.01.2019 | 25,10 | 25,36 | 25,08 | 25,23 | 0,24% | 45.739,00 |
| 02.01.2019 | 25,02 | 25,26 | 25,02 | 25,17 | 0,48% | 7.882,00 |
| 31.12.2018 | 25,14 | 25,26 | 25,04 | 25,05 | -0,16% | 20.472,00 |