Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2020 | 25,00 | 25,00 | 24,95 | 25,00 | 0,00% | - |
| 28.09.2020 | 25,00 | 25,00 | 24,95 | 25,00 | 0,02% | - |
| 25.09.2020 | 25,10 | 25,10 | 24,91 | 24,99 | 0,00% | - |
| 24.09.2020 | 24,99 | 25,08 | 24,99 | 24,99 | -0,20% | - |
| 23.09.2020 | 25,00 | 25,16 | 24,95 | 25,04 | 0,22% | - |
| 22.09.2020 | 25,33 | 25,33 | 24,99 | 24,99 | -0,02% | - |
| 21.09.2020 | 24,91 | 25,03 | 24,91 | 24,99 | -0,16% | - |
| 18.09.2020 | 25,00 | 25,16 | 24,95 | 25,03 | 0,12% | - |
| 17.09.2020 | 25,01 | 25,12 | 24,96 | 25,00 | 1,90% | - |
| 16.09.2020 | 25,00 | 25,00 | 24,54 | 24,54 | -2,04% | - |
| 15.09.2020 | 25,33 | 25,33 | 25,05 | 25,05 | -0,04% | - |
| 14.09.2020 | 24,99 | 25,08 | 24,99 | 25,06 | -3,41% | - |
| 11.09.2020 | 25,31 | 25,94 | 24,68 | 25,94 | 2,51% | - |
| 10.09.2020 | 25,31 | 25,31 | 25,26 | 25,31 | 0,00% | - |
| 09.09.2020 | 25,31 | 25,31 | 25,26 | 25,31 | 0,20% | - |
| 08.09.2020 | 25,31 | 25,33 | 24,68 | 25,26 | -0,49% | - |
| 04.09.2020 | 25,31 | 25,38 | 25,31 | 25,38 | 0,30% | - |
| 03.09.2020 | 25,21 | 25,31 | 25,21 | 25,31 | -0,30% | - |
| 02.09.2020 | 0,00 | 25,38 | 0,00 | 25,38 | 2,86% | - |
| 01.09.2020 | 25,21 | 25,36 | 24,68 | 24,68 | 0,10% | - |
| 31.08.2020 | 25,31 | 25,33 | 24,65 | 24,65 | -0,08% | - |
| 28.08.2020 | 25,31 | 25,40 | 24,67 | 24,67 | -0,02% | - |
| 27.08.2020 | 25,31 | 25,32 | 24,68 | 24,68 | 0,00% | - |
| 26.08.2020 | 25,33 | 25,33 | 24,68 | 24,68 | 0,02% | - |
| 25.08.2020 | 25,21 | 25,32 | 24,67 | 24,67 | -2,47% | - |
| 24.08.2020 | 25,31 | 25,32 | 25,27 | 25,30 | 0,16% | - |
| 21.08.2020 | 25,33 | 25,33 | 25,26 | 25,26 | -2,58% | - |
| 20.08.2020 | 25,33 | 25,93 | 25,30 | 25,93 | 2,41% | - |
| 19.08.2020 | 24,06 | 25,91 | 24,06 | 25,32 | -0,06% | - |
| 18.08.2020 | 25,33 | 25,35 | 24,73 | 25,33 | 0,06% | - |
| 17.08.2020 | 26,59 | 26,59 | 25,27 | 25,32 | -0,16% | - |
| 14.08.2020 | 24,03 | 25,95 | 24,03 | 25,36 | 0,30% | - |
| 13.08.2020 | 23,99 | 25,28 | 23,99 | 25,28 | 0,04% | - |
| 12.08.2020 | 26,56 | 26,56 | 24,69 | 25,27 | -0,47% | - |
| 11.08.2020 | 24,09 | 25,39 | 24,09 | 25,39 | 0,06% | - |
| 10.08.2020 | 25,40 | 25,98 | 24,80 | 25,38 | 2,42% | - |
| 06.08.2020 | 25,35 | 26,64 | 24,71 | 24,78 | -2,25% | - |
| 05.08.2020 | 25,34 | 25,99 | 24,76 | 25,35 | -0,02% | - |
| 04.08.2020 | 26,65 | 26,65 | 24,76 | 25,35 | 0,00% | - |
| 03.08.2020 | 25,49 | 25,49 | 24,76 | 25,35 | -0,14% | - |
| 31.07.2020 | 25,37 | 26,03 | 24,79 | 25,39 | 0,08% | - |
| 30.07.2020 | 25,34 | 25,99 | 24,70 | 25,37 | -0,43% | - |
| 29.07.2020 | 24,18 | 26,05 | 24,18 | 25,48 | 0,02% | - |
| 28.07.2020 | 25,48 | 26,08 | 24,88 | 25,47 | 0,06% | - |
| 27.07.2020 | 26,77 | 26,77 | 24,84 | 25,46 | 2,37% | - |
| 24.07.2020 | 24,15 | 25,50 | 24,15 | 24,87 | 0,06% | - |
| 23.07.2020 | 25,44 | 25,50 | 24,13 | 24,85 | -2,68% | - |
| 22.07.2020 | 25,35 | 26,09 | 24,82 | 25,54 | 0,89% | - |
| 21.07.2020 | 25,31 | 25,98 | 24,03 | 25,31 | 0,24% | - |
| 20.07.2020 | 23,97 | 25,85 | 23,97 | 25,25 | -2,53% | - |
| 17.07.2020 | 25,21 | 25,91 | 25,21 | 25,91 | 2,53% | - |
| 16.07.2020 | 23,94 | 25,27 | 23,94 | 25,27 | 0,26% | - |
| 15.07.2020 | 23,91 | 25,82 | 23,91 | 25,20 | -2,55% | - |
| 14.07.2020 | 25,16 | 25,86 | 24,59 | 25,86 | 4,95% | - |
| 13.07.2020 | 25,26 | 26,54 | 24,62 | 24,64 | -2,28% | - |
| 10.07.2020 | 23,92 | 25,83 | 23,92 | 25,22 | 2,94% | - |
| 09.07.2020 | 25,10 | 26,40 | 24,48 | 24,50 | -4,71% | - |
| 08.07.2020 | 25,00 | 25,76 | 24,41 | 25,71 | 7,85% | - |
| 07.07.2020 | 23,84 | 23,84 | 23,84 | 23,84 | -5,32% | - |
| 06.07.2020 | 25,13 | 25,76 | 24,52 | 25,18 | -0,02% | - |
| 02.07.2020 | 25,14 | 25,75 | 24,51 | 25,18 | 0,04% | - |
| 01.07.2020 | 25,09 | 25,77 | 24,52 | 25,17 | 0,20% | - |
| 30.06.2020 | 23,78 | 25,73 | 23,78 | 25,12 | 0,22% | - |
| 29.06.2020 | 25,09 | 25,69 | 24,43 | 25,07 | -0,14% | - |
| 26.06.2020 | 26,40 | 26,40 | 24,48 | 25,10 | -2,18% | - |
| 25.06.2020 | 24,99 | 25,66 | 24,97 | 25,66 | 2,27% | - |
| 24.06.2020 | 26,37 | 26,37 | 24,47 | 25,09 | 0,04% | - |
| 23.06.2020 | 25,08 | 26,35 | 24,46 | 25,08 | -0,20% | - |
| 22.06.2020 | 26,43 | 26,43 | 24,46 | 25,13 | 2,61% | - |
| 19.06.2020 | 25,18 | 25,18 | 24,49 | 24,49 | 0,00% | - |
| 18.06.2020 | 23,80 | 25,70 | 23,80 | 24,49 | 0,25% | - |
| 17.06.2020 | 26,47 | 26,47 | 24,43 | 24,43 | -2,61% | - |
| 16.06.2020 | 25,07 | 25,70 | 24,47 | 25,09 | 2,74% | - |
| 15.06.2020 | 26,30 | 26,30 | 24,37 | 24,42 | -2,38% | - |
| 12.06.2020 | 25,16 | 26,33 | 23,79 | 25,01 | -3,34% | - |
| 11.06.2020 | 25,20 | 25,88 | 24,51 | 25,88 | 4,33% | - |
| 10.06.2020 | 26,71 | 26,71 | 24,79 | 24,80 | -2,21% | - |
| 09.06.2020 | 25,55 | 26,12 | 24,85 | 25,36 | -3,35% | - |
| 08.06.2020 | 26,88 | 26,88 | 24,99 | 26,24 | 2,98% | - |
| 05.06.2020 | 24,15 | 26,11 | 24,15 | 25,48 | 2,41% | - |
| 04.06.2020 | 24,19 | 26,09 | 24,19 | 24,88 | -2,41% | - |
| 03.06.2020 | 25,53 | 26,12 | 24,86 | 25,50 | 2,37% | - |
| 02.06.2020 | 26,98 | 26,98 | 24,85 | 24,91 | -2,75% | - |
| 01.06.2020 | 25,59 | 25,61 | 24,95 | 25,61 | 2,58% | - |
| 29.05.2020 | 24,19 | 26,19 | 24,19 | 24,97 | 0,10% | - |
| 28.05.2020 | 24,24 | 26,22 | 24,24 | 24,94 | 0,42% | - |
| 27.05.2020 | 26,85 | 26,85 | 24,84 | 24,84 | -3,14% | - |
| 26.05.2020 | 23,52 | 25,64 | 23,52 | 25,64 | -0,98% | - |
| 22.05.2020 | 0,00 | 25,90 | 0,00 | 25,90 | 2,51% | - |
| 21.05.2020 | 25,19 | 25,88 | 24,57 | 25,26 | -2,49% | - |
| 20.05.2020 | 26,58 | 26,58 | 24,60 | 25,91 | 5,41% | - |
| 19.05.2020 | 25,23 | 25,23 | 24,58 | 24,58 | -0,32% | - |
| 18.05.2020 | 26,60 | 26,60 | 24,39 | 24,66 | -2,14% | - |
| 15.05.2020 | 25,11 | 25,71 | 24,51 | 25,20 | 2,61% | - |
| 14.05.2020 | 25,10 | 25,74 | 24,47 | 24,56 | -0,14% | - |
| 13.05.2020 | 23,99 | 25,87 | 23,99 | 24,59 | -2,65% | - |
| 12.05.2020 | 26,61 | 26,61 | 25,25 | 25,26 | -0,06% | - |
| 11.05.2020 | 23,95 | 25,92 | 23,95 | 25,28 | -0,34% | - |
| 08.05.2020 | 25,24 | 25,92 | 24,59 | 25,36 | -1,97% | - |
| 07.05.2020 | 23,95 | 25,87 | 23,95 | 25,87 | 2,56% | - |