Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2019 | 25,04 | 25,05 | 25,04 | 25,05 | 0,04% | 4.516,00 |
| 10.10.2019 | 25,04 | 25,06 | 25,04 | 25,04 | -0,08% | 15.220,00 |
| 09.10.2019 | 25,04 | 25,06 | 25,04 | 25,06 | 0,06% | 9.329,00 |
| 08.10.2019 | 25,04 | 25,05 | 25,04 | 25,05 | 0,02% | 3.024,00 |
| 07.10.2019 | 25,03 | 25,05 | 25,03 | 25,04 | -0,04% | 9.409,00 |
| 04.10.2019 | 25,04 | 25,05 | 25,03 | 25,05 | 0,04% | 5.369,00 |
| 03.10.2019 | 25,03 | 25,05 | 25,03 | 25,04 | 0,04% | 5.580,00 |
| 02.10.2019 | 25,04 | 25,06 | 25,03 | 25,03 | -0,02% | 10.272,00 |
| 01.10.2019 | 25,03 | 25,05 | 25,02 | 25,03 | 0,06% | 7.244,00 |
| 30.09.2019 | 25,02 | 25,09 | 25,02 | 25,02 | -0,08% | 84.521,00 |
| 27.09.2019 | 25,28 | 25,28 | 25,03 | 25,04 | 0,04% | 8.454,00 |
| 26.09.2019 | 25,02 | 25,04 | 25,02 | 25,03 | -1,18% | 9.280,00 |
| 11.09.2019 | 25,20 | 25,33 | 25,15 | 25,33 | -0,86% | 58.769,00 |
| 10.09.2019 | 25,50 | 25,55 | 25,45 | 25,55 | 0,24% | 23.476,00 |
| 09.09.2019 | 25,47 | 25,52 | 25,41 | 25,49 | 0,08% | 14.349,00 |
| 06.09.2019 | 25,45 | 25,48 | 25,41 | 25,47 | -0,04% | 34.454,00 |
| 05.09.2019 | 25,45 | 25,49 | 25,40 | 25,48 | -0,27% | 70.759,00 |
| 04.09.2019 | 25,51 | 25,60 | 25,51 | 25,55 | 0,26% | 16.767,00 |
| 03.09.2019 | 25,50 | 25,53 | 25,48 | 25,49 | 0,22% | 33.111,00 |
| 30.08.2019 | 25,49 | 25,50 | 25,40 | 25,43 | -0,24% | 69.492,00 |
| 29.08.2019 | 25,47 | 25,53 | 25,45 | 25,49 | 0,28% | 33.138,00 |
| 28.08.2019 | 25,40 | 25,48 | 25,38 | 25,42 | 0,08% | 20.672,00 |
| 27.08.2019 | 25,50 | 25,50 | 25,38 | 25,40 | -0,04% | 24.038,00 |
| 26.08.2019 | 25,50 | 25,52 | 25,39 | 25,41 | -0,24% | 69.585,00 |
| 23.08.2019 | 25,48 | 25,54 | 25,44 | 25,47 | -0,04% | 20.580,00 |
| 22.08.2019 | 25,50 | 25,55 | 25,48 | 25,48 | -0,12% | 13.756,00 |
| 21.08.2019 | 25,53 | 25,57 | 25,51 | 25,51 | -0,08% | 12.339,00 |
| 20.08.2019 | 25,57 | 25,58 | 25,53 | 25,53 | -0,16% | 16.965,00 |
| 19.08.2019 | 25,52 | 25,60 | 25,52 | 25,57 | 0,24% | 11.794,00 |
| 16.08.2019 | 25,65 | 25,65 | 25,50 | 25,51 | -0,62% | 26.452,00 |
| 15.08.2019 | 25,88 | 25,88 | 25,58 | 25,67 | -0,50% | 27.647,00 |
| 14.08.2019 | 25,73 | 25,80 | 25,60 | 25,80 | 0,19% | 16.736,00 |
| 13.08.2019 | 25,65 | 25,79 | 25,63 | 25,75 | 0,55% | 11.515,00 |
| 12.08.2019 | 25,67 | 25,68 | 25,61 | 25,61 | 0,00% | 2.646,00 |
| 09.08.2019 | 25,64 | 25,66 | 25,57 | 25,61 | 0,08% | 5.183,00 |
| 08.08.2019 | 25,46 | 25,63 | 25,46 | 25,59 | 0,51% | 4.313,00 |
| 07.08.2019 | 25,57 | 25,57 | 25,42 | 25,46 | -0,47% | 4.341,00 |
| 06.08.2019 | 25,47 | 25,65 | 25,47 | 25,58 | -0,08% | 8.864,00 |
| 05.08.2019 | 25,55 | 25,71 | 25,45 | 25,60 | -0,54% | 5.967,00 |
| 02.08.2019 | 25,57 | 25,74 | 25,57 | 25,74 | 0,35% | 8.830,00 |
| 01.08.2019 | 25,50 | 25,71 | 25,50 | 25,65 | 0,51% | 11.249,00 |
| 31.07.2019 | 25,55 | 25,60 | 25,39 | 25,52 | -0,08% | 76.621,00 |
| 30.07.2019 | 25,71 | 25,74 | 25,54 | 25,54 | -0,39% | 17.652,00 |
| 29.07.2019 | 25,60 | 25,76 | 25,57 | 25,64 | 0,16% | 13.705,00 |
| 26.07.2019 | 25,56 | 25,65 | 25,52 | 25,60 | 0,00% | 4.809,00 |
| 25.07.2019 | 25,65 | 25,65 | 25,58 | 25,60 | -0,19% | 6.786,00 |
| 24.07.2019 | 25,65 | 25,69 | 25,65 | 25,65 | 0,16% | 8.838,00 |
| 23.07.2019 | 25,76 | 25,76 | 25,59 | 25,61 | -0,39% | 72.852,00 |
| 22.07.2019 | 25,74 | 25,74 | 25,64 | 25,71 | 0,00% | 15.188,00 |
| 19.07.2019 | 25,64 | 25,71 | 25,62 | 25,71 | 0,16% | 49.577,00 |
| 18.07.2019 | 25,60 | 25,72 | 25,60 | 25,67 | 0,27% | 14.302,00 |
| 17.07.2019 | 25,60 | 25,66 | 25,60 | 25,60 | 0,00% | 20.888,00 |
| 16.07.2019 | 25,69 | 25,69 | 25,50 | 25,60 | 0,08% | 22.874,00 |
| 15.07.2019 | 25,60 | 25,71 | 25,58 | 25,58 | -0,23% | 2.310,00 |
| 12.07.2019 | 25,58 | 25,68 | 25,58 | 25,64 | 0,16% | 22.442,00 |
| 11.07.2019 | 25,60 | 25,65 | 25,51 | 25,60 | 0,00% | 10.365,00 |
| 10.07.2019 | 25,50 | 25,60 | 25,50 | 25,60 | 0,43% | 16.914,00 |
| 09.07.2019 | 25,52 | 25,52 | 25,46 | 25,49 | 0,16% | 10.456,00 |
| 08.07.2019 | 25,56 | 25,56 | 25,43 | 25,45 | -0,27% | 7.006,00 |
| 05.07.2019 | 25,43 | 25,56 | 25,40 | 25,52 | -0,12% | 32.483,00 |
| 03.07.2019 | 25,48 | 25,57 | 25,45 | 25,55 | -0,04% | 4.430,00 |
| 02.07.2019 | 25,30 | 25,58 | 25,30 | 25,56 | 0,51% | 14.639,00 |
| 01.07.2019 | 25,40 | 25,43 | 25,30 | 25,43 | 0,79% | 31.558,00 |
| 28.06.2019 | 25,51 | 25,53 | 25,23 | 25,23 | -0,90% | 75.211,00 |
| 27.06.2019 | 25,62 | 25,62 | 25,41 | 25,46 | -0,43% | 16.492,00 |
| 26.06.2019 | 25,57 | 25,57 | 25,52 | 25,57 | 0,05% | 4.383,00 |
| 25.06.2019 | 25,67 | 25,67 | 25,51 | 25,56 | -0,01% | 12.327,00 |
| 24.06.2019 | 25,56 | 25,68 | 25,53 | 25,56 | -0,51% | 4.685,00 |
| 21.06.2019 | 25,60 | 25,69 | 25,56 | 25,69 | 0,27% | 12.601,00 |
| 20.06.2019 | 25,61 | 25,62 | 25,48 | 25,62 | 0,35% | 5.250,00 |
| 19.06.2019 | 25,56 | 25,59 | 25,49 | 25,53 | -0,16% | 12.704,00 |
| 18.06.2019 | 25,47 | 25,57 | 25,47 | 25,57 | 0,20% | 9.270,00 |
| 17.06.2019 | 25,46 | 25,56 | 25,44 | 25,52 | 0,08% | 11.555,00 |
| 14.06.2019 | 25,42 | 25,51 | 25,42 | 25,50 | 0,47% | 38.910,00 |
| 13.06.2019 | 25,37 | 25,40 | 25,37 | 25,38 | 0,16% | 13.175,00 |
| 12.06.2019 | 25,26 | 25,34 | 25,26 | 25,34 | 0,16% | 3.252,00 |
| 11.06.2019 | 25,36 | 25,38 | 25,23 | 25,30 | -1,25% | 26.400,00 |
| 10.06.2019 | 25,65 | 25,72 | 25,62 | 25,62 | -0,16% | 11.644,00 |
| 07.06.2019 | 25,58 | 25,67 | 25,58 | 25,66 | 0,20% | 9.597,00 |
| 06.06.2019 | 25,58 | 25,62 | 25,56 | 25,61 | 0,23% | 18.580,00 |
| 05.06.2019 | 25,63 | 25,63 | 25,55 | 25,55 | -0,16% | 11.177,00 |
| 04.06.2019 | 25,60 | 25,63 | 25,50 | 25,59 | 0,08% | 11.046,00 |
| 03.06.2019 | 25,50 | 25,59 | 25,50 | 25,57 | 0,27% | 15.783,00 |
| 31.05.2019 | 25,58 | 25,58 | 25,50 | 25,50 | -0,23% | 42.953,00 |
| 30.05.2019 | 25,53 | 25,58 | 25,45 | 25,56 | 0,11% | 6.806,00 |
| 29.05.2019 | 25,48 | 25,54 | 25,43 | 25,53 | 0,51% | 12.259,00 |
| 28.05.2019 | 25,40 | 25,49 | 25,34 | 25,40 | 0,20% | 11.990,00 |
| 24.05.2019 | 25,35 | 25,37 | 25,31 | 25,35 | -0,04% | 10.703,00 |
| 23.05.2019 | 25,40 | 25,42 | 25,36 | 25,36 | -0,16% | 7.477,00 |
| 22.05.2019 | 25,36 | 25,40 | 25,35 | 25,40 | 0,00% | 11.877,00 |
| 21.05.2019 | 25,32 | 25,43 | 25,30 | 25,40 | 0,20% | 13.743,00 |
| 20.05.2019 | 25,40 | 25,43 | 25,35 | 25,35 | -0,16% | 5.942,00 |
| 17.05.2019 | 25,37 | 25,47 | 25,35 | 25,39 | -0,08% | 12.143,00 |
| 16.05.2019 | 25,38 | 25,53 | 25,32 | 25,41 | 0,24% | 11.348,00 |
| 15.05.2019 | 25,36 | 25,38 | 25,32 | 25,35 | 0,12% | 6.808,00 |
| 14.05.2019 | 25,35 | 25,35 | 25,30 | 25,32 | -0,20% | 8.315,00 |
| 13.05.2019 | 25,27 | 25,37 | 25,27 | 25,37 | 0,24% | 12.308,00 |
| 10.05.2019 | 25,34 | 25,34 | 25,27 | 25,31 | -0,04% | 3.260,00 |
| 09.05.2019 | 25,34 | 25,36 | 25,27 | 25,32 | -0,08% | 13.314,00 |
| 08.05.2019 | 25,27 | 25,34 | 25,27 | 25,34 | 0,20% | 7.730,00 |