Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2020 | 25,02 | 25,04 | 25,02 | 25,03 | 0,04% | 2.078,00 |
| 08.07.2020 | 25,02 | 25,03 | 25,02 | 25,02 | -0,02% | 15.637,00 |
| 07.07.2020 | 25,02 | 25,03 | 25,02 | 25,03 | -0,02% | 92,00 |
| 06.07.2020 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | 71.970,00 |
| 02.07.2020 | 25,03 | 25,03 | 25,02 | 25,02 | 0,00% | 10.222,00 |
| 01.07.2020 | 25,03 | 25,03 | 25,02 | 25,02 | 0,00% | 7.503,00 |
| 30.06.2020 | 25,03 | 25,03 | 25,02 | 25,02 | -0,04% | 131.873,00 |
| 29.06.2020 | 25,03 | 25,03 | 25,02 | 25,03 | 0,00% | 4.184,00 |
| 26.06.2020 | 25,04 | 25,04 | 25,02 | 25,03 | 0,00% | 2.406,00 |
| 25.06.2020 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | 11.236,00 |
| 24.06.2020 | 25,02 | 25,03 | 25,02 | 25,02 | 0,00% | 8.669,00 |
| 23.06.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 34.621,00 |
| 22.06.2020 | 25,02 | 25,04 | 25,02 | 25,02 | 0,00% | 5.309,00 |
| 19.06.2020 | 25,02 | 25,03 | 25,02 | 25,02 | -0,04% | 9.783,00 |
| 18.06.2020 | 25,02 | 25,03 | 25,02 | 25,03 | -5,01% | 24.174,00 |
| 17.06.2020 | 25,01 | 26,35 | 25,01 | 26,35 | 5,32% | 2.170,00 |
| 16.06.2020 | 25,03 | 25,25 | 25,01 | 25,02 | 0,04% | 19.026,00 |
| 15.06.2020 | 25,02 | 25,04 | 25,01 | 25,01 | 0,00% | 10.555,00 |
| 12.06.2020 | 25,00 | 25,03 | 25,00 | 25,01 | -1,34% | 51.816,00 |
| 11.06.2020 | 25,75 | 25,75 | 25,33 | 25,35 | 0,00% | 124.106,00 |
| 10.06.2020 | 25,33 | 25,54 | 25,33 | 25,35 | -0,04% | 26.093,00 |
| 09.06.2020 | 25,34 | 25,36 | 25,33 | 25,36 | 0,00% | 9.175,00 |
| 08.06.2020 | 25,50 | 25,50 | 25,34 | 25,36 | -0,55% | 62.069,00 |
| 05.06.2020 | 25,61 | 25,62 | 25,45 | 25,50 | -0,35% | 10.448,00 |
| 04.06.2020 | 25,55 | 25,63 | 25,55 | 25,59 | -0,23% | 1.333,00 |
| 03.06.2020 | 25,62 | 25,65 | 25,57 | 25,65 | -0,08% | 1.892,00 |
| 02.06.2020 | 25,53 | 25,67 | 25,52 | 25,67 | 0,27% | 3.086,00 |
| 01.06.2020 | 25,55 | 25,60 | 25,52 | 25,60 | 0,20% | 6.914,00 |
| 29.05.2020 | 25,48 | 25,55 | 25,41 | 25,55 | 0,16% | 10.821,00 |
| 28.05.2020 | 25,51 | 25,51 | 25,48 | 25,51 | 0,04% | 13.201,00 |
| 27.05.2020 | 25,51 | 25,52 | 25,47 | 25,50 | 0,00% | 14.811,00 |
| 26.05.2020 | 25,50 | 25,65 | 25,50 | 25,50 | 0,16% | 15.582,00 |
| 22.05.2020 | 25,41 | 25,46 | 25,41 | 25,46 | 0,22% | 1.105,00 |
| 21.05.2020 | 25,45 | 25,45 | 25,37 | 25,41 | 0,18% | 1.173,00 |
| 20.05.2020 | 25,35 | 25,47 | 25,34 | 25,36 | -0,08% | 5.292,00 |
| 19.05.2020 | 25,48 | 25,48 | 25,36 | 25,38 | -0,37% | 4.130,00 |
| 18.05.2020 | 25,55 | 25,55 | 25,34 | 25,48 | 0,49% | 10.599,00 |
| 15.05.2020 | 25,28 | 25,45 | 25,26 | 25,35 | 0,16% | 3.330,00 |
| 14.05.2020 | 25,36 | 25,40 | 25,10 | 25,31 | -0,24% | 4.537,00 |
| 13.05.2020 | 25,40 | 25,43 | 25,35 | 25,37 | -0,27% | 5.291,00 |
| 12.05.2020 | 25,49 | 25,55 | 25,38 | 25,44 | -0,24% | 7.468,00 |
| 11.05.2020 | 25,35 | 25,50 | 25,35 | 25,50 | 0,51% | 5.010,00 |
| 08.05.2020 | 25,42 | 25,49 | 25,34 | 25,37 | -0,16% | 4.772,00 |
| 07.05.2020 | 25,50 | 25,50 | 25,41 | 25,41 | 0,00% | 2.577,00 |
| 06.05.2020 | 25,34 | 25,45 | 25,34 | 25,41 | 0,04% | 2.816,00 |
| 05.05.2020 | 25,42 | 25,53 | 25,40 | 25,40 | -0,31% | 5.143,00 |
| 04.05.2020 | 25,34 | 25,48 | 25,34 | 25,48 | 0,74% | 4.292,00 |
| 01.05.2020 | 25,35 | 25,38 | 25,22 | 25,29 | -0,93% | 8.103,00 |
| 30.04.2020 | 25,31 | 25,53 | 25,31 | 25,53 | 0,77% | 28.271,00 |
| 29.04.2020 | 25,36 | 25,36 | 25,26 | 25,34 | 0,30% | 6.165,00 |
| 28.04.2020 | 25,25 | 25,33 | 25,25 | 25,26 | -0,02% | 7.165,00 |
| 27.04.2020 | 25,19 | 25,30 | 25,17 | 25,27 | 0,18% | 4.163,00 |
| 24.04.2020 | 25,16 | 25,22 | 25,15 | 25,22 | 0,28% | 11.265,00 |
| 23.04.2020 | 25,07 | 25,24 | 25,07 | 25,15 | 0,32% | 12.333,00 |
| 22.04.2020 | 25,11 | 25,15 | 25,03 | 25,07 | 0,20% | 18.012,00 |
| 21.04.2020 | 24,90 | 25,08 | 24,72 | 25,02 | 0,04% | 21.676,00 |
| 20.04.2020 | 24,75 | 25,04 | 24,75 | 25,01 | 0,64% | 30.915,00 |
| 17.04.2020 | 24,89 | 24,99 | 24,85 | 24,85 | 0,17% | 13.295,00 |
| 16.04.2020 | 24,78 | 24,88 | 24,64 | 24,81 | 0,23% | 14.496,00 |
| 15.04.2020 | 24,51 | 24,86 | 24,40 | 24,75 | 0,08% | 16.709,00 |
| 14.04.2020 | 24,56 | 24,84 | 24,55 | 24,73 | 0,77% | 26.491,00 |
| 13.04.2020 | 24,90 | 24,90 | 24,50 | 24,54 | -1,45% | 25.577,00 |
| 09.04.2020 | 24,88 | 25,09 | 24,82 | 24,90 | 0,81% | 50.812,00 |
| 08.04.2020 | 24,50 | 24,84 | 24,50 | 24,70 | 0,82% | 19.399,00 |
| 07.04.2020 | 24,07 | 24,50 | 24,07 | 24,50 | 2,66% | 7.744,00 |
| 06.04.2020 | 23,99 | 24,19 | 23,73 | 23,87 | 1,34% | 23.898,00 |
| 03.04.2020 | 23,70 | 23,74 | 23,48 | 23,55 | -1,01% | 19.138,00 |
| 02.04.2020 | 23,70 | 24,03 | 23,40 | 23,79 | -0,25% | 16.158,00 |
| 01.04.2020 | 23,96 | 23,99 | 23,51 | 23,85 | -1,12% | 59.016,00 |
| 31.03.2020 | 24,46 | 24,68 | 24,12 | 24,12 | -0,94% | 33.950,00 |
| 30.03.2020 | 23,69 | 24,35 | 23,69 | 24,35 | 2,79% | 46.295,00 |
| 27.03.2020 | 23,50 | 24,33 | 23,50 | 23,69 | -4,21% | 15.489,00 |
| 26.03.2020 | 24,68 | 24,81 | 24,04 | 24,73 | 1,19% | 22.012,00 |
| 25.03.2020 | 22,64 | 24,46 | 22,64 | 24,44 | 7,43% | 10.255,00 |
| 24.03.2020 | 21,60 | 22,79 | 21,60 | 22,75 | 7,57% | 41.766,00 |
| 23.03.2020 | 22,07 | 22,12 | 20,60 | 21,15 | -5,45% | 50.156,00 |
| 20.03.2020 | 22,55 | 23,00 | 22,20 | 22,37 | -0,18% | 46.155,00 |
| 19.03.2020 | 20,10 | 22,75 | 20,10 | 22,41 | 7,74% | 35.476,00 |
| 18.03.2020 | 22,87 | 22,87 | 20,02 | 20,80 | -10,15% | 60.913,00 |
| 17.03.2020 | 23,03 | 23,39 | 22,99 | 23,15 | 0,52% | 18.021,00 |
| 16.03.2020 | 23,38 | 23,85 | 22,38 | 23,03 | -5,54% | 29.747,00 |
| 13.03.2020 | 24,63 | 24,63 | 24,25 | 24,38 | 1,71% | 31.246,00 |
| 12.03.2020 | 25,05 | 25,05 | 23,87 | 23,97 | -5,56% | 52.211,00 |
| 11.03.2020 | 25,25 | 25,38 | 25,25 | 25,38 | 0,04% | 14.683,00 |
| 10.03.2020 | 25,23 | 25,37 | 25,13 | 25,37 | 1,04% | 11.381,00 |
| 09.03.2020 | 25,15 | 25,30 | 25,00 | 25,11 | -0,55% | 30.960,00 |
| 06.03.2020 | 25,28 | 25,39 | 25,17 | 25,25 | -0,36% | 45.892,00 |
| 05.03.2020 | 25,39 | 25,45 | 25,29 | 25,34 | -0,51% | 7.656,00 |
| 04.03.2020 | 25,32 | 25,47 | 25,32 | 25,47 | 0,35% | 8.115,00 |
| 03.03.2020 | 25,31 | 25,54 | 25,31 | 25,38 | -0,08% | 15.796,00 |
| 02.03.2020 | 25,17 | 25,43 | 25,15 | 25,40 | 1,24% | 23.822,00 |
| 28.02.2020 | 25,25 | 25,25 | 25,05 | 25,09 | -0,75% | 87.939,00 |
| 27.02.2020 | 25,28 | 25,28 | 25,22 | 25,28 | 0,00% | 12.183,00 |
| 26.02.2020 | 25,32 | 25,32 | 25,25 | 25,28 | 0,24% | 25.246,00 |
| 25.02.2020 | 25,35 | 25,35 | 25,22 | 25,22 | -0,28% | 25.589,00 |
| 24.02.2020 | 25,29 | 25,34 | 25,27 | 25,29 | -0,35% | 22.908,00 |
| 21.02.2020 | 25,41 | 25,41 | 25,30 | 25,38 | -0,04% | 18.468,00 |
| 20.02.2020 | 25,39 | 25,39 | 25,29 | 25,39 | 0,36% | 24.296,00 |
| 19.02.2020 | 25,43 | 25,43 | 25,26 | 25,30 | -0,63% | 11.289,00 |
| 18.02.2020 | 25,48 | 25,48 | 25,41 | 25,46 | -0,24% | 18.418,00 |