Börse:
974,104CHF
-4,36%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
971,053CHF
Ask:
977,154CHF
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 1.001,20 | 1.003,63 | 970,37 | 974,21 | -4,35% | - |
| 18.05.2022 | 1.048,50 | 1.052,00 | 1.018,50 | 1.018,50 | -2,02% | 67.388,00 |
| 17.05.2022 | 1.017,00 | 1.058,00 | 1.009,00 | 1.039,50 | 2,82% | 68.819,00 |
| 16.05.2022 | 1.034,50 | 1.035,50 | 1.010,00 | 1.011,00 | -1,94% | 67.894,00 |
| 13.05.2022 | 1.017,00 | 1.031,50 | 1.012,50 | 1.031,00 | 1,88% | 59.842,00 |
| 12.05.2022 | 1.009,00 | 1.017,50 | 984,40 | 1.012,00 | -1,08% | 90.739,00 |
| 11.05.2022 | 994,00 | 1.023,00 | 993,40 | 1.023,00 | 3,98% | 94.064,00 |
| 10.05.2022 | 999,40 | 1.009,50 | 983,80 | 983,80 | -0,34% | 74.998,00 |
| 09.05.2022 | 999,60 | 1.022,00 | 987,20 | 987,20 | -2,31% | 100.006,00 |
| 06.05.2022 | 1.005,00 | 1.022,00 | 990,20 | 1.010,50 | 0,15% | 81.343,00 |
| 05.05.2022 | 1.011,00 | 1.040,00 | 1.003,00 | 1.009,00 | 1,61% | 89.507,00 |
| 04.05.2022 | 1.020,00 | 1.020,00 | 991,40 | 993,00 | -2,84% | 82.986,00 |
| 03.05.2022 | 1.030,50 | 1.038,50 | 1.014,00 | 1.022,00 | 0,05% | 60.338,00 |
| 02.05.2022 | 1.037,50 | 1.136,50 | 950,00 | 1.021,50 | -2,48% | 114.569,00 |
| 29.04.2022 | 1.053,00 | 1.068,00 | 1.046,50 | 1.047,50 | 0,92% | 72.966,00 |
| 28.04.2022 | 1.046,50 | 1.056,50 | 1.030,00 | 1.038,00 | 0,53% | 63.803,00 |
| 27.04.2022 | 1.032,50 | 1.047,00 | 1.013,50 | 1.032,50 | -0,63% | 82.270,00 |
| 26.04.2022 | 1.089,50 | 1.089,50 | 1.039,00 | 1.039,00 | -3,48% | 83.654,00 |
| 25.04.2022 | 1.119,00 | 1.132,50 | 1.076,50 | 1.076,50 | -5,61% | 79.736,00 |
| 22.04.2022 | 1.146,00 | 1.152,50 | 1.140,50 | 1.140,50 | -1,77% | 79.334,00 |
| 21.04.2022 | 1.156,00 | 1.174,00 | 1.143,50 | 1.161,00 | 0,69% | 76.586,00 |
| 20.04.2022 | 1.131,00 | 1.158,00 | 1.126,00 | 1.153,00 | 1,99% | 83.424,00 |
| 19.04.2022 | 1.131,00 | 1.133,00 | 1.105,50 | 1.130,50 | 0,27% | 75.521,00 |
| 14.04.2022 | 1.135,50 | 1.141,50 | 1.124,50 | 1.127,50 | -0,70% | 68.843,00 |
| 13.04.2022 | 1.125,00 | 1.135,50 | 1.096,00 | 1.135,50 | 0,35% | 62.515,00 |
| 12.04.2022 | 1.117,50 | 1.135,00 | 1.106,00 | 1.131,50 | 1,89% | 70.436,00 |
| 11.04.2022 | 1.125,50 | 1.133,00 | 1.109,00 | 1.110,50 | -1,51% | 67.320,00 |
| 08.04.2022 | 1.135,00 | 1.145,50 | 1.119,50 | 1.127,50 | 1,26% | 68.420,00 |
| 07.04.2022 | 1.125,00 | 1.131,00 | 1.107,50 | 1.113,50 | -0,45% | 61.138,00 |
| 06.04.2022 | 1.172,50 | 1.176,00 | 1.111,00 | 1.118,50 | -4,65% | 79.743,00 |
| 05.04.2022 | 1.165,00 | 1.186,00 | 1.161,50 | 1.173,00 | 0,51% | 67.742,00 |
| 04.04.2022 | 1.152,00 | 1.173,50 | 1.135,50 | 1.167,00 | 1,88% | 57.469,00 |
| 01.04.2022 | 1.153,50 | 1.156,00 | 1.137,50 | 1.145,50 | -0,69% | 53.616,00 |
| 31.03.2022 | 1.160,00 | 1.178,00 | 1.147,00 | 1.153,50 | 1,01% | 110.792,00 |
| 30.03.2022 | 1.142,50 | 1.148,00 | 1.126,00 | 1.142,00 | -0,09% | 80.663,00 |
| 29.03.2022 | 1.131,50 | 1.151,50 | 1.128,50 | 1.143,00 | 2,60% | 88.569,00 |
| 28.03.2022 | 1.126,50 | 1.132,00 | 1.113,50 | 1.114,00 | -1,02% | 68.125,00 |
| 25.03.2022 | 1.128,00 | 1.151,50 | 1.118,50 | 1.125,50 | -0,18% | 72.615,00 |
| 24.03.2022 | 1.170,00 | 1.170,00 | 1.120,50 | 1.127,50 | -4,08% | 120.231,00 |
| 23.03.2022 | 1.246,50 | 1.249,00 | 1.175,50 | 1.175,50 | -5,58% | 112.479,00 |
| 22.03.2022 | 1.249,50 | 1.262,00 | 1.235,00 | 1.245,00 | 1,76% | 76.509,00 |
| 21.03.2022 | 1.222,50 | 1.227,00 | 1.210,00 | 1.223,50 | 0,66% | 60.915,00 |
| 18.03.2022 | 1.200,00 | 1.217,50 | 1.184,00 | 1.215,50 | 1,42% | 179.612,00 |
| 17.03.2022 | 1.180,00 | 1.198,50 | 1.173,00 | 1.198,50 | 2,13% | 74.495,00 |
| 16.03.2022 | 1.114,50 | 1.173,50 | 1.112,00 | 1.173,50 | 6,97% | 82.047,00 |
| 15.03.2022 | 1.105,50 | 1.108,50 | 1.072,00 | 1.097,00 | -1,26% | 82.404,00 |
| 14.03.2022 | 1.110,00 | 1.122,50 | 1.097,50 | 1.111,00 | 0,77% | 58.754,00 |
| 11.03.2022 | 1.108,00 | 1.129,00 | 1.092,50 | 1.102,50 | 0,73% | 109.680,00 |
| 10.03.2022 | 1.127,00 | 1.127,00 | 1.092,50 | 1.094,50 | -1,57% | 80.072,00 |
| 09.03.2022 | 1.099,50 | 1.122,00 | 1.080,00 | 1.112,00 | 4,17% | 85.753,00 |
| 08.03.2022 | 1.076,50 | 1.129,00 | 1.057,00 | 1.067,50 | -2,64% | 104.969,00 |
| 07.03.2022 | 1.050,00 | 1.115,00 | 1.034,50 | 1.096,50 | 1,15% | 121.803,00 |
| 04.03.2022 | 1.116,00 | 1.133,00 | 1.080,50 | 1.084,00 | -4,49% | 93.086,00 |
| 03.03.2022 | 1.201,00 | 1.206,50 | 1.127,00 | 1.135,00 | -5,57% | 87.807,00 |
| 02.03.2022 | 1.181,50 | 1.212,50 | 1.178,50 | 1.202,00 | 0,25% | 55.169,00 |
| 01.03.2022 | 1.258,50 | 1.258,50 | 1.196,00 | 1.199,00 | -3,81% | 57.726,00 |
| 28.02.2022 | 1.223,00 | 1.253,00 | 1.218,50 | 1.246,50 | -0,48% | 75.660,00 |
| 25.02.2022 | 1.227,00 | 1.255,00 | 1.207,00 | 1.252,50 | 3,26% | 56.296,00 |
| 24.02.2022 | 1.165,00 | 1.217,00 | 1.156,00 | 1.213,00 | -0,57% | 92.352,00 |
| 23.02.2022 | 1.228,00 | 1.243,00 | 1.218,50 | 1.220,00 | -0,49% | 52.885,00 |
| 22.02.2022 | 1.180,50 | 1.242,00 | 1.165,50 | 1.226,00 | 0,95% | 84.387,00 |
| 21.02.2022 | 1.235,00 | 1.245,50 | 1.206,00 | 1.214,50 | -1,42% | 38.337,00 |
| 18.02.2022 | 1.256,50 | 1.264,50 | 1.230,50 | 1.232,00 | -1,95% | 48.245,00 |
| 17.02.2022 | 1.276,00 | 1.288,00 | 1.250,50 | 1.256,50 | -1,53% | 41.633,00 |
| 16.02.2022 | 1.271,00 | 1.286,00 | 1.263,50 | 1.276,00 | 0,51% | 43.241,00 |
| 15.02.2022 | 1.239,00 | 1.269,50 | 1.236,50 | 1.269,50 | 2,05% | 49.958,00 |
| 14.02.2022 | 1.235,00 | 1.244,00 | 1.201,50 | 1.244,00 | -1,58% | 80.804,00 |
| 11.02.2022 | 1.267,00 | 1.277,00 | 1.258,00 | 1.264,00 | -1,63% | 43.435,00 |
| 10.02.2022 | 1.294,00 | 1.299,00 | 1.263,50 | 1.285,00 | -0,50% | 50.731,00 |
| 09.02.2022 | 1.272,50 | 1.301,00 | 1.272,00 | 1.291,50 | 2,91% | 64.367,00 |
| 08.02.2022 | 1.274,00 | 1.278,00 | 1.242,00 | 1.255,00 | -1,84% | 61.425,00 |
| 07.02.2022 | 1.274,50 | 1.284,50 | 1.252,50 | 1.278,50 | 0,47% | 46.847,00 |
| 04.02.2022 | 1.293,00 | 1.300,00 | 1.268,50 | 1.272,50 | -1,32% | 58.672,00 |
| 03.02.2022 | 1.316,00 | 1.316,00 | 1.286,00 | 1.289,50 | -2,46% | 63.721,00 |
| 02.02.2022 | 1.309,00 | 1.336,50 | 1.308,50 | 1.322,00 | 2,52% | 103.233,00 |
| 01.02.2022 | 1.309,00 | 1.314,00 | 1.281,50 | 1.289,50 | 0,98% | 105.032,00 |
| 31.01.2022 | 1.275,00 | 1.293,00 | 1.269,00 | 1.277,00 | 3,65% | 104.169,00 |
| 28.01.2022 | 1.237,50 | 1.245,00 | 1.211,00 | 1.232,00 | -0,44% | 79.442,00 |
| 27.01.2022 | 1.253,00 | 1.266,00 | 1.205,50 | 1.237,50 | -2,33% | 123.384,00 |
| 26.01.2022 | 1.276,00 | 1.285,50 | 1.261,00 | 1.267,00 | 0,08% | 100.424,00 |
| 25.01.2022 | 1.260,00 | 1.274,00 | 1.248,00 | 1.266,00 | 1,89% | 117.257,00 |
| 24.01.2022 | 1.292,00 | 1.296,50 | 1.241,00 | 1.242,50 | -4,64% | 123.852,00 |
| 21.01.2022 | 1.326,50 | 1.334,50 | 1.283,00 | 1.303,00 | -3,45% | 88.592,00 |
| 20.01.2022 | 1.336,00 | 1.353,50 | 1.322,00 | 1.349,50 | 1,58% | 64.959,00 |
| 19.01.2022 | 1.296,00 | 1.340,50 | 1.277,00 | 1.328,50 | 1,45% | 80.843,00 |
| 18.01.2022 | 1.350,00 | 1.350,50 | 1.306,00 | 1.309,50 | -3,61% | 89.988,00 |
| 17.01.2022 | 1.368,00 | 1.376,50 | 1.354,00 | 1.358,50 | -0,48% | 61.746,00 |
| 14.01.2022 | 1.385,50 | 1.416,50 | 1.358,50 | 1.365,00 | -1,69% | 83.644,00 |
| 13.01.2022 | 1.398,00 | 1.399,00 | 1.375,00 | 1.388,50 | -0,82% | 70.634,00 |
| 12.01.2022 | 1.355,50 | 1.405,50 | 1.353,00 | 1.400,00 | 3,90% | 84.288,00 |
| 11.01.2022 | 1.354,50 | 1.366,50 | 1.333,00 | 1.347,50 | 1,66% | 63.417,00 |
| 10.01.2022 | 1.381,50 | 1.385,00 | 1.313,50 | 1.325,50 | -3,88% | 124.726,00 |
| 07.01.2022 | 1.387,50 | 1.401,00 | 1.369,50 | 1.379,00 | -1,11% | 79.100,00 |
| 06.01.2022 | 1.420,00 | 1.423,00 | 1.382,50 | 1.394,50 | -4,55% | 85.265,00 |
| 05.01.2022 | 1.460,00 | 1.475,00 | 1.451,00 | 1.461,00 | -0,61% | 50.548,00 |
| 04.01.2022 | 1.500,50 | 1.502,00 | 1.464,00 | 1.470,00 | -1,93% | 53.741,00 |
| 03.01.2022 | 1.521,00 | 1.528,00 | 1.495,00 | 1.499,00 | -0,89% | 30.850,00 |
| 30.12.2021 | 1.508,50 | 1.529,50 | 1.508,50 | 1.512,50 | -0,07% | 29.515,00 |
| 29.12.2021 | 1.512,00 | 1.520,00 | 1.501,00 | 1.513,50 | -0,23% | 19.754,00 |
| 28.12.2021 | 1.503,50 | 1.524,00 | 1.503,00 | 1.517,00 | 0,97% | 24.996,00 |