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 |
|---|---|---|---|---|---|---|
| 26.06.2019 | 25,00 | 25,03 | 24,99 | 24,99 | -0,08% | 9.319,00 |
| 25.06.2019 | 25,38 | 25,38 | 25,00 | 25,01 | 0,00% | 4.500,00 |
| 24.06.2019 | 25,05 | 25,05 | 25,00 | 25,01 | 0,04% | 4.143,00 |
| 21.06.2019 | 25,07 | 25,12 | 25,00 | 25,00 | -0,52% | 5.712,00 |
| 20.06.2019 | 25,02 | 25,18 | 25,00 | 25,13 | 0,56% | 13.781,00 |
| 19.06.2019 | 24,98 | 25,00 | 24,98 | 24,99 | -0,02% | 12.273,00 |
| 18.06.2019 | 25,00 | 25,00 | 24,98 | 25,00 | 0,06% | 38.525,00 |
| 17.06.2019 | 24,97 | 25,00 | 24,97 | 24,98 | 0,04% | 15.974,00 |
| 14.06.2019 | 24,97 | 24,99 | 24,97 | 24,97 | 0,00% | 291.411,00 |
| 13.06.2019 | 24,99 | 24,99 | 24,97 | 24,97 | -0,08% | 12.157,00 |
| 12.06.2019 | 24,97 | 24,99 | 24,97 | 24,99 | 0,12% | 8.999,00 |
| 11.06.2019 | 25,10 | 25,10 | 24,96 | 24,96 | -1,47% | 14.745,00 |
| 10.06.2019 | 25,35 | 25,35 | 25,33 | 25,33 | 0,01% | 13.991,00 |
| 07.06.2019 | 25,33 | 25,35 | 25,33 | 25,33 | 0,00% | 28.614,00 |
| 06.06.2019 | 25,34 | 25,34 | 25,33 | 25,33 | -0,12% | 47.705,00 |
| 05.06.2019 | 25,33 | 25,36 | 25,33 | 25,36 | 0,04% | 7.698,00 |
| 04.06.2019 | 25,32 | 25,35 | 25,32 | 25,35 | 0,10% | 202.893,00 |
| 03.06.2019 | 25,31 | 25,36 | 25,31 | 25,33 | 0,06% | 88.285,00 |
| 31.05.2019 | 25,35 | 25,35 | 25,31 | 25,31 | -0,28% | 37.642,00 |
| 30.05.2019 | 25,34 | 25,38 | 25,31 | 25,38 | 0,23% | 219.857,00 |
| 29.05.2019 | 25,32 | 25,33 | 25,31 | 25,32 | 0,04% | 542.006,00 |
| 28.05.2019 | 25,31 | 25,32 | 25,30 | 25,31 | -0,24% | 34.565,00 |
| 24.05.2019 | 25,23 | 25,37 | 25,23 | 25,37 | 0,00% | 220.043,00 |
| 23.05.2019 | 25,35 | 25,43 | 25,35 | 25,37 | -0,04% | 8.162,00 |
| 22.05.2019 | 25,39 | 25,44 | 25,33 | 25,38 | 0,00% | 16.451,00 |
| 21.05.2019 | 25,38 | 25,38 | 25,33 | 25,38 | 0,04% | 5.785,00 |
| 20.05.2019 | 25,33 | 25,38 | 25,33 | 25,37 | 0,08% | 12.834,00 |
| 17.05.2019 | 25,37 | 25,39 | 25,34 | 25,35 | -0,12% | 7.329,00 |
| 16.05.2019 | 25,38 | 25,40 | 25,36 | 25,38 | -0,08% | 21.944,00 |
| 15.05.2019 | 25,31 | 25,44 | 25,31 | 25,40 | 0,24% | 15.784,00 |
| 14.05.2019 | 25,29 | 25,35 | 25,29 | 25,34 | 0,00% | 6.511,00 |
| 13.05.2019 | 25,29 | 25,34 | 25,26 | 25,34 | 0,08% | 9.441,00 |
| 10.05.2019 | 25,29 | 25,34 | 25,29 | 25,32 | 0,00% | 18.451,00 |
| 09.05.2019 | 25,29 | 25,34 | 25,28 | 25,32 | 0,08% | 17.366,00 |
| 08.05.2019 | 25,30 | 25,31 | 25,26 | 25,30 | 0,02% | 31.653,00 |
| 07.05.2019 | 25,26 | 25,31 | 25,26 | 25,30 | 0,06% | 6.785,00 |
| 06.05.2019 | 25,25 | 25,31 | 25,25 | 25,28 | -0,04% | 23.734,00 |
| 03.05.2019 | 25,31 | 25,31 | 25,27 | 25,29 | -0,02% | 10.526,00 |
| 02.05.2019 | 25,30 | 25,31 | 25,27 | 25,29 | -0,02% | 23.122,00 |
| 01.05.2019 | 25,29 | 25,30 | 25,25 | 25,30 | 0,19% | 20.740,00 |
| 30.04.2019 | 25,30 | 25,30 | 25,22 | 25,25 | -0,12% | 110.493,00 |
| 29.04.2019 | 25,26 | 25,30 | 25,26 | 25,28 | 0,04% | 42.079,00 |
| 26.04.2019 | 25,30 | 25,30 | 25,26 | 25,27 | 0,00% | 32.384,00 |
| 25.04.2019 | 25,29 | 25,30 | 25,26 | 25,27 | -0,04% | 19.188,00 |
| 24.04.2019 | 25,33 | 25,34 | 25,28 | 25,28 | -0,16% | 30.969,00 |
| 23.04.2019 | 25,29 | 25,35 | 25,29 | 25,32 | 0,13% | 19.506,00 |
| 22.04.2019 | 25,25 | 25,29 | 25,25 | 25,29 | 0,03% | 8.695,00 |
| 18.04.2019 | 25,30 | 25,30 | 25,25 | 25,28 | 0,00% | 37.721,00 |
| 17.04.2019 | 25,27 | 25,30 | 25,26 | 25,28 | 0,00% | 26.084,00 |
| 16.04.2019 | 25,29 | 25,30 | 25,25 | 25,28 | -0,08% | 61.677,00 |
| 15.04.2019 | 25,34 | 25,38 | 25,28 | 25,30 | 0,08% | 25.709,00 |
| 12.04.2019 | 25,28 | 25,33 | 25,26 | 25,28 | -0,04% | 18.518,00 |
| 11.04.2019 | 25,30 | 25,36 | 25,28 | 25,29 | -0,04% | 32.698,00 |
| 10.04.2019 | 25,26 | 25,35 | 25,26 | 25,30 | 0,20% | 39.943,00 |
| 09.04.2019 | 25,33 | 25,35 | 25,25 | 25,25 | -0,16% | 38.001,00 |
| 08.04.2019 | 25,37 | 25,41 | 25,29 | 25,29 | -0,04% | 40.679,00 |
| 05.04.2019 | 25,43 | 25,43 | 25,29 | 25,30 | -0,20% | 34.448,00 |
| 04.04.2019 | 25,41 | 25,42 | 25,35 | 25,35 | -0,20% | 14.424,00 |
| 03.04.2019 | 25,40 | 25,54 | 25,32 | 25,40 | 0,00% | 18.059,00 |
| 02.04.2019 | 25,38 | 25,53 | 25,34 | 25,40 | 0,08% | 52.155,00 |
| 01.04.2019 | 25,35 | 25,41 | 25,32 | 25,38 | 0,36% | 32.964,00 |
| 29.03.2019 | 25,21 | 25,35 | 25,21 | 25,29 | 0,32% | 70.174,00 |
| 28.03.2019 | 25,26 | 25,28 | 25,20 | 25,21 | 0,04% | 115.465,00 |
| 27.03.2019 | 25,27 | 25,27 | 25,20 | 25,20 | -0,20% | 16.908,00 |
| 26.03.2019 | 25,28 | 25,28 | 25,22 | 25,25 | -0,12% | 12.588,00 |
| 25.03.2019 | 25,23 | 25,28 | 25,20 | 25,28 | 0,24% | 10.933,00 |
| 22.03.2019 | 25,20 | 25,24 | 25,20 | 25,22 | -0,08% | 13.193,00 |
| 21.03.2019 | 25,23 | 25,34 | 25,23 | 25,24 | -0,04% | 18.281,00 |
| 20.03.2019 | 25,21 | 25,25 | 25,15 | 25,25 | 0,16% | 49.973,00 |
| 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 | 25,70 | 25,70 | 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 | 25,79 | 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 | 0,05% | 16.078,00 |
| 07.02.2019 | 25,57 | 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 |