249,900€
1,34%
Echtzeit-Aktienkurs Public Storage
Bid:
Ask:
Aktienkurse zur Public Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 247,80 | 252,70 | 246,90 | 252,55 | 2,04% | 10,00 |
| 30.05.2024 | 242,40 | 247,60 | 241,35 | 247,50 | 1,35% | - |
| 29.05.2024 | 248,30 | 248,60 | 243,60 | 244,20 | -2,01% | - |
| 28.05.2024 | 250,60 | 254,35 | 248,40 | 249,20 | -0,82% | - |
| 27.05.2024 | 251,00 | 251,25 | 250,50 | 251,25 | 0,14% | - |
| 24.05.2024 | 253,90 | 253,90 | 250,30 | 250,90 | -1,14% | - |
| 23.05.2024 | 261,65 | 261,85 | 253,65 | 253,80 | -2,89% | - |
| 22.05.2024 | 260,70 | 263,60 | 259,70 | 261,35 | 0,25% | - |
| 21.05.2024 | 262,85 | 263,85 | 259,00 | 260,70 | -1,03% | - |
| 20.05.2024 | 265,50 | 266,75 | 262,75 | 263,40 | -0,83% | - |
| 17.05.2024 | 264,25 | 267,90 | 263,60 | 265,60 | 0,53% | - |
| 16.05.2024 | 263,75 | 269,30 | 262,70 | 264,20 | 0,30% | - |
| 15.05.2024 | 258,65 | 264,75 | 258,25 | 263,40 | 1,82% | - |
| 14.05.2024 | 256,80 | 261,40 | 255,85 | 258,70 | 0,82% | - |
| 13.05.2024 | 256,35 | 257,85 | 254,35 | 256,60 | 0,14% | - |
| 10.05.2024 | 256,35 | 257,15 | 253,70 | 256,25 | 0,35% | - |
| 09.05.2024 | 250,20 | 255,65 | 249,60 | 255,35 | 2,02% | - |
| 08.05.2024 | 254,35 | 254,60 | 249,40 | 250,30 | -1,50% | - |
| 07.05.2024 | 250,05 | 254,90 | 249,95 | 254,10 | 1,64% | - |
| 06.05.2024 | 247,20 | 250,00 | 244,65 | 250,00 | 1,26% | - |
| 03.05.2024 | 247,35 | 250,75 | 245,35 | 246,90 | 0,33% | - |
| 02.05.2024 | 243,00 | 248,10 | 242,35 | 246,10 | 1,23% | - |
| 30.04.2024 | 245,45 | 250,45 | 241,85 | 243,10 | -0,86% | 1.000,00 |
| 29.04.2024 | 241,05 | 246,00 | 240,60 | 245,20 | 1,78% | - |
| 26.04.2024 | 241,65 | 245,05 | 240,40 | 240,90 | -0,08% | - |
| 25.04.2024 | 244,30 | 244,35 | 240,60 | 241,10 | -1,63% | - |
| 24.04.2024 | 245,40 | 246,15 | 240,45 | 245,10 | 0,00% | - |
| 23.04.2024 | 245,30 | 247,15 | 243,30 | 245,10 | -0,16% | - |
| 22.04.2024 | 244,80 | 249,35 | 242,80 | 245,50 | 0,45% | - |
| 19.04.2024 | 243,10 | 246,00 | 242,60 | 244,40 | -0,04% | 70,00 |
| 18.04.2024 | 245,70 | 247,45 | 243,15 | 244,50 | -0,33% | - |
| 17.04.2024 | 247,15 | 249,50 | 245,05 | 245,30 | -0,61% | 18,00 |
| 16.04.2024 | 249,90 | 251,65 | 244,60 | 246,80 | -1,32% | - |
| 15.04.2024 | 256,40 | 258,55 | 248,85 | 250,10 | -2,25% | - |
| 12.04.2024 | 257,00 | 259,80 | 254,90 | 255,85 | -0,41% | - |
| 11.04.2024 | 256,70 | 258,20 | 253,40 | 256,90 | 0,00% | - |
| 10.04.2024 | 270,50 | 271,10 | 253,95 | 256,90 | -4,94% | 54,00 |
| 09.04.2024 | 264,85 | 271,50 | 264,20 | 270,25 | 2,00% | 120,00 |
| 08.04.2024 | 260,55 | 264,95 | 260,30 | 264,95 | 1,55% | - |
| 05.04.2024 | 259,55 | 262,95 | 257,75 | 260,90 | 0,68% | - |
| 04.04.2024 | 258,75 | 264,20 | 257,65 | 259,15 | 0,15% | - |
| 03.04.2024 | 262,50 | 265,15 | 256,70 | 258,75 | -1,69% | - |
| 02.04.2024 | 266,75 | 269,80 | 261,10 | 263,20 | 0,36% | - |
| 28.03.2024 | 266,00 | 270,50 | 261,00 | 262,25 | -1,50% | - |
| 27.03.2024 | 257,50 | 267,50 | 255,50 | 266,25 | 3,40% | - |
| 26.03.2024 | 254,50 | 258,50 | 251,25 | 257,50 | 0,98% | - |
| 25.03.2024 | 258,00 | 260,00 | 252,50 | 255,00 | -1,54% | - |
| 22.03.2024 | 260,00 | 262,00 | 255,75 | 259,00 | 0,00% | - |
| 21.03.2024 | 258,50 | 263,00 | 257,00 | 259,00 | -0,58% | - |
| 20.03.2024 | 255,00 | 263,75 | 253,25 | 260,50 | 2,06% | - |
| 19.03.2024 | 255,50 | 259,50 | 253,75 | 255,25 | -2,20% | - |
| 18.03.2024 | 254,50 | 261,00 | 252,75 | 261,00 | 0,19% | - |
| 15.03.2024 | 257,75 | 265,25 | 251,75 | 260,50 | 0,68% | - |
| 14.03.2024 | 264,50 | 265,50 | 255,00 | 258,75 | -1,99% | - |
| 13.03.2024 | 266,00 | 268,50 | 259,00 | 264,00 | -1,40% | - |
| 12.03.2024 | 265,00 | 268,25 | 261,50 | 267,75 | 0,28% | - |
| 11.03.2024 | 267,75 | 271,25 | 262,00 | 267,00 | -0,09% | 40,00 |
| 08.03.2024 | 261,50 | 270,00 | 260,50 | 267,25 | 2,30% | 10,00 |
| 07.03.2024 | 259,75 | 263,00 | 257,50 | 261,25 | 0,38% | 4,00 |
| 06.03.2024 | 257,25 | 261,00 | 256,00 | 260,25 | 0,77% | - |
| 05.03.2024 | 262,00 | 264,50 | 255,00 | 258,25 | -1,34% | - |
| 04.03.2024 | 260,75 | 263,50 | 255,50 | 261,75 | 0,19% | 240,00 |
| 01.03.2024 | 263,00 | 263,75 | 257,50 | 261,25 | -0,57% | - |
| 29.02.2024 | 258,50 | 265,00 | 257,25 | 262,75 | 1,55% | - |
| 28.02.2024 | 258,00 | 260,75 | 251,00 | 258,75 | 0,39% | - |
| 27.02.2024 | 256,50 | 261,00 | 254,75 | 257,75 | 0,39% | - |
| 26.02.2024 | 263,00 | 264,50 | 256,25 | 256,75 | -2,10% | - |
| 23.02.2024 | 263,75 | 266,00 | 261,00 | 262,25 | -0,57% | - |
| 22.02.2024 | 266,75 | 270,50 | 262,75 | 263,75 | -1,49% | - |
| 21.02.2024 | 259,50 | 274,50 | 257,25 | 267,75 | 1,52% | 39,00 |
| 20.02.2024 | 260,50 | 265,00 | 256,25 | 263,75 | 0,86% | - |
| 19.02.2024 | 261,00 | 262,25 | 261,00 | 261,50 | 0,10% | 38,00 |
| 16.02.2024 | 265,75 | 265,75 | 260,50 | 261,25 | -1,69% | - |
| 15.02.2024 | 262,00 | 267,00 | 260,75 | 265,75 | 1,92% | 18,00 |
| 14.02.2024 | 258,25 | 263,50 | 256,25 | 260,75 | 0,97% | - |
| 13.02.2024 | 261,25 | 262,25 | 253,25 | 258,25 | -1,15% | - |
| 12.02.2024 | 263,00 | 266,25 | 260,00 | 261,25 | -0,76% | - |
| 09.02.2024 | 264,25 | 266,75 | 259,50 | 263,25 | -0,38% | - |
| 08.02.2024 | 260,75 | 265,50 | 260,50 | 264,25 | 1,15% | 30,00 |
| 07.02.2024 | 259,25 | 264,50 | 257,25 | 261,25 | 1,16% | 300,00 |
| 06.02.2024 | 254,75 | 261,00 | 253,75 | 258,25 | 1,57% | - |
| 05.02.2024 | 259,75 | 260,00 | 253,75 | 254,25 | -2,12% | - |
| 02.02.2024 | 263,50 | 264,75 | 256,00 | 259,75 | -1,33% | 1,00 |
| 01.02.2024 | 262,50 | 264,75 | 259,00 | 263,25 | 0,19% | - |
| 31.01.2024 | 263,25 | 266,50 | 259,50 | 262,75 | 0,00% | 3,00 |
| 30.01.2024 | 264,00 | 268,00 | 261,75 | 262,75 | -2,05% | - |
| 29.01.2024 | 267,25 | 269,50 | 264,50 | 268,25 | 0,19% | - |
| 26.01.2024 | 268,25 | 270,50 | 265,00 | 267,75 | -0,56% | - |
| 25.01.2024 | 265,75 | 271,50 | 264,25 | 269,25 | 1,51% | - |
| 24.01.2024 | 269,00 | 271,00 | 264,25 | 265,25 | -1,12% | - |
| 23.01.2024 | 269,00 | 273,50 | 266,50 | 268,25 | -0,56% | - |
| 22.01.2024 | 268,00 | 272,00 | 267,25 | 269,75 | 0,75% | - |
| 19.01.2024 | 267,00 | 270,50 | 265,25 | 267,75 | 0,37% | 16,00 |
| 18.01.2024 | 270,00 | 272,50 | 263,75 | 266,75 | -1,48% | 200,00 |
| 17.01.2024 | 270,75 | 273,50 | 267,00 | 270,75 | -0,18% | - |
| 16.01.2024 | 269,25 | 272,00 | 266,25 | 271,25 | 0,74% | 600,00 |
| 15.01.2024 | 269,25 | 269,75 | 268,75 | 269,25 | -0,37% | 9,00 |
| 12.01.2024 | 264,50 | 271,00 | 263,25 | 270,25 | 2,08% | 40,00 |
| 11.01.2024 | 269,75 | 270,00 | 263,00 | 264,75 | -1,67% | - |
| 10.01.2024 | 271,25 | 272,00 | 267,50 | 269,25 | -0,92% | 16,00 |