Deutsche Märkte schließen in 4 Stunden 47 Minuten

Public Storage (PSA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
288,55-10,06 (-3,37%)
Börsenschluss: 04:00PM EST
288,72 +0,17 (+0,06%)
Nachbörse: 05:01PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 2022297,20298,70287,89288,55288,55993.300
25. Nov. 2022299,66302,72296,50298,61298,61394.000
23. Nov. 2022299,00299,36294,95297,12297,121.057.200
22. Nov. 2022298,16299,68295,49299,35299,35624.700
21. Nov. 2022292,21298,01292,21297,54297,54713.900
18. Nov. 2022292,19294,85288,47293,51293,511.048.500
17. Nov. 2022287,31292,45287,07289,38289,38511.900
16. Nov. 2022289,77296,57289,42291,10291,10843.100
15. Nov. 2022294,10295,86286,31289,10289,10925.500
14. Nov. 2022296,00296,65290,59290,74290,74781.100
11. Nov. 2022303,28304,63292,57295,18295,18655.700
10. Nov. 2022296,70304,33294,75302,81302,811.076.700
09. Nov. 2022287,94292,67284,62284,71284,71996.200
08. Nov. 2022275,81288,71275,04286,71286,711.327.500
07. Nov. 2022281,46283,29270,73274,33274,33756.300
04. Nov. 2022277,18278,38270,86277,73277,731.050.900
03. Nov. 2022280,00280,01275,42276,67276,671.417.000
02. Nov. 2022307,27307,27282,53283,02283,021.534.800
01. Nov. 2022310,99311,73305,85307,64307,64827.200
31. Okt. 2022310,72312,74308,16309,75309,751.080.300
28. Okt. 2022296,66312,77295,15311,54311,54798.000
27. Okt. 2022299,99301,03296,32297,84297,84650.000
26. Okt. 2022300,20303,21296,67298,08298,08681.100
25. Okt. 2022292,56301,23291,25300,11300,11881.000
24. Okt. 2022294,52296,42290,09291,34291,34772.100
21. Okt. 2022292,76294,04287,52292,68292,681.558.100
20. Okt. 2022292,57295,62291,37293,09293,09840.200
19. Okt. 2022293,78297,00290,53290,90290,90627.900
18. Okt. 2022296,64301,69294,60297,20297,20853.800
17. Okt. 2022286,44294,21285,35291,74291,741.030.600
14. Okt. 2022292,75293,92281,46281,79281,79853.900
13. Okt. 2022282,11291,02281,77289,24289,24851.500
12. Okt. 2022289,97291,11286,44286,91286,91475.600
11. Okt. 2022286,50290,79285,09289,91289,91747.500
10. Okt. 2022284,82290,03284,06287,60287,60920.000
07. Okt. 2022285,67287,32280,83283,67283,67842.900
06. Okt. 2022294,60295,87287,11287,96287,96787.200
05. Okt. 2022292,79295,65288,79293,92293,92654.400
04. Okt. 2022295,14299,68294,26297,00297,001.062.500
03. Okt. 2022295,87296,81291,31293,95293,95868.000
30. Sept. 2022291,42294,22287,88292,81292,811.124.100
29. Sept. 2022290,02290,84284,01287,49287,49671.600
28. Sept. 2022290,92294,37286,89292,57292,57738.600
27. Sept. 2022293,75294,19285,75287,49287,49564.000
26. Sept. 2022293,23293,98286,35290,82290,82859.800
23. Sept. 2022295,72298,81291,89295,07295,07675.700
22. Sept. 2022300,57300,57295,01298,91298,91774.200
21. Sept. 2022307,77309,75301,55301,73301,73545.800
20. Sept. 2022309,83309,83303,74306,28306,28769.600
19. Sept. 2022311,52312,98307,04312,50312,50640.000
16. Sept. 2022314,03314,73309,56313,15313,152.423.400
15. Sept. 2022323,99323,99313,30313,66313,66669.800
14. Sept. 2022326,97328,46322,35324,68324,68864.300
13. Sept. 2022333,32333,99326,34327,79327,79740.400
12. Sept. 2022338,77340,21337,37339,51339,51577.400
09. Sept. 2022340,22342,56337,00339,16339,16649.400
08. Sept. 2022340,42343,47335,66339,39339,39560.800
07. Sept. 2022338,23343,08336,63342,29342,29881.400
06. Sept. 2022333,78342,92333,78339,38339,38716.700
02. Sept. 2022339,73340,18331,89332,99332,99505.600
01. Sept. 2022328,54338,02327,62337,78337,78796.500
31. Aug. 2022334,55335,39329,82330,83330,83913.100
30. Aug. 2022340,00341,42331,62332,50332,50561.000
29. Aug. 2022342,59344,91339,90340,67340,67398.600
26. Aug. 2022350,14350,90343,78344,52344,52453.900
25. Aug. 2022344,63350,51344,63350,25350,25578.400
24. Aug. 2022341,14346,49341,14343,01343,01839.000
23. Aug. 2022345,30345,59339,76341,09341,09613.500
22. Aug. 2022350,00350,00345,00346,35346,35567.900
19. Aug. 2022352,07353,63349,77351,23351,231.237.800
18. Aug. 2022355,29357,13350,52352,85352,85500.500
17. Aug. 2022350,00356,50348,43355,27355,27597.600
16. Aug. 2022352,41355,53351,11353,22353,22660.900
15. Aug. 2022352,59355,41351,56355,34355,34531.000
12. Aug. 2022348,30351,98347,75351,70351,70529.900
11. Aug. 2022346,50350,47344,90346,44346,44487.700
10. Aug. 2022346,42347,41341,41345,99345,99622.800
09. Aug. 2022336,67343,49335,86342,93342,93867.000
08. Aug. 2022334,00337,88331,70335,71335,71556.100
05. Aug. 2022320,00334,60320,00331,20331,20793.800
04. Aug. 2022330,66332,85326,48330,57330,57787.100
03. Aug. 2022322,62331,72321,60328,40328,401.015.000
02. Aug. 2022323,50327,83320,37320,94320,94860.200
01. Aug. 2022324,31327,44323,77324,42324,42599.700
29. Juli 2022324,25328,93322,79326,41326,41638.100
28. Juli 2022327,90337,62327,05337,10337,10874.800
27. Juli 2022326,00327,40323,40326,28326,28815.500
26. Juli 2022322,56327,73322,33326,71326,71753.100
25. Juli 2022328,13328,65320,25323,92323,92619.500
22. Juli 2022320,05323,86317,57319,33319,33417.100
21. Juli 2022315,90319,38313,76319,28319,28495.100
20. Juli 2022315,61318,55313,71316,00316,00422.600
19. Juli 2022311,17316,40309,60316,28316,28549.800
18. Juli 2022315,23316,64307,21308,96308,96556.300
15. Juli 2022311,16313,99307,38313,32313,32734.400
14. Juli 2022299,79307,66299,79306,43306,43445.900
13. Juli 2022304,02309,32301,72306,08306,08526.000
12. Juli 2022311,15314,58304,90307,37307,37555.700
11. Juli 2022314,40317,28313,49313,80313,80502.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...