Deutsche Märkte geschlossen

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.026,00+26,00 (+2,60%)
Börsenschluss: 05:30PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20221.020,001.026,501.009,001.026,001.026,0053.247
20. Mai 2022991,601.020,00987,201.000,001.000,0067.559
19. Mai 20221.003,501.005,00970,60992,40992,40124.490
18. Mai 20221.048,501.052,001.018,501.018,501.018,5067.388
17. Mai 20221.017,001.058,001.009,001.039,501.039,5068.819
16. Mai 20221.034,501.035,501.010,001.011,001.011,0067.894
13. Mai 20221.017,001.031,501.012,501.031,001.031,0059.842
12. Mai 20221.009,001.017,50984,401.012,001.012,0090.739
11. Mai 2022994,001.023,00993,401.023,001.023,0094.064
10. Mai 2022999,401.009,50983,80983,80983,8074.998
09. Mai 2022999,601.022,00987,20987,20987,20100.006
06. Mai 20221.005,001.022,00990,201.010,501.010,5081.343
05. Mai 20221.011,001.040,001.003,001.009,001.009,0089.507
04. Mai 20221.020,001.020,00991,40993,00993,0082.986
03. Mai 20221.030,501.038,501.014,001.022,001.022,0060.338
02. Mai 20221.037,501.136,50950,001.021,501.021,50114.569
29. Apr. 20221.053,001.068,001.046,501.047,501.047,5072.966
28. Apr. 20221.046,501.056,501.030,001.038,001.038,0063.803
27. Apr. 20221.032,501.047,001.013,501.032,501.032,5082.270
26. Apr. 20221.089,501.089,501.039,001.039,001.039,0083.654
25. Apr. 20221.119,001.132,501.076,501.076,501.076,5079.736
22. Apr. 20221.146,001.152,501.140,501.140,501.140,5079.334
21. Apr. 20221.156,001.174,001.143,501.161,001.161,0076.586
20. Apr. 20221.131,001.158,001.126,001.153,001.153,0083.424
19. Apr. 20221.131,001.133,001.105,501.130,501.130,5075.521
14. Apr. 20221.135,501.141,501.124,501.127,501.127,5068.843
13. Apr. 20221.125,001.135,501.096,001.135,501.135,5062.515
12. Apr. 20221.117,501.135,001.106,001.131,501.131,5070.436
11. Apr. 20221.125,501.133,001.109,001.110,501.110,5067.320
08. Apr. 20221.135,001.145,501.119,501.127,501.127,5068.420
07. Apr. 20221.125,001.131,001.107,501.113,501.113,5061.138
06. Apr. 20221.172,501.176,001.111,001.118,501.118,5079.743
05. Apr. 20221.165,001.186,001.161,501.173,001.173,0067.742
04. Apr. 20221.152,001.173,501.135,501.167,001.167,0057.469
01. Apr. 20221.153,501.156,001.137,501.145,501.145,5053.616
31. März 20221.160,001.178,001.147,001.153,501.153,50110.792
30. März 20221.142,501.148,001.126,001.142,001.142,0080.663
29. März 20221.131,501.151,501.128,501.143,001.143,0088.569
28. März 20221.126,501.132,001.113,501.114,001.114,0068.125
25. März 20221.128,001.151,501.118,501.125,501.125,5072.615
24. März 20221.170,001.170,001.120,501.127,501.127,50120.231
23. März 20221.246,501.249,001.175,501.175,501.175,50112.479
22. März 20221.249,501.262,001.235,001.245,001.245,0076.509
21. März 20221.222,501.227,001.210,001.223,501.223,5060.915
18. März 20221.200,001.217,501.184,001.215,501.215,50179.612
17. März 20221.180,001.198,501.173,001.198,501.198,5074.495
16. März 20221.114,501.173,501.112,001.173,501.173,5082.047
15. März 20221.105,501.108,501.072,001.097,001.097,0082.404
14. März 20221.110,001.122,501.097,501.111,001.111,0058.754
11. März 20221.108,001.129,001.092,501.102,501.102,50109.680
10. März 20221.127,001.127,001.092,501.094,501.094,5080.072
09. März 20221.099,501.122,001.080,001.112,001.112,0085.753
08. März 20221.076,501.129,001.057,001.067,501.067,50104.969
07. März 20221.050,001.115,001.034,501.096,501.096,50121.803
04. März 20221.116,001.133,001.080,501.084,001.084,0093.086
03. März 20221.201,001.206,501.127,001.135,001.135,0087.807
02. März 20221.181,501.212,501.178,501.202,001.202,0055.169
01. März 20221.258,501.258,501.196,001.199,001.199,0057.726
28. Feb. 20221.223,001.253,001.218,501.246,501.246,5075.660
25. Feb. 20221.227,001.255,001.207,001.252,501.252,5056.296
24. Feb. 20221.165,001.217,001.156,001.213,001.213,0092.352
23. Feb. 20221.228,001.243,001.218,501.220,001.220,0052.885
22. Feb. 20221.180,501.242,001.165,501.226,001.226,0084.387
21. Feb. 20221.235,001.245,501.206,001.214,501.214,5038.337
18. Feb. 20221.256,501.264,501.230,501.232,001.232,0048.245
17. Feb. 20221.276,001.288,001.250,501.256,501.256,5041.633
16. Feb. 20221.271,001.286,001.263,501.276,001.276,0043.241
15. Feb. 20221.239,001.269,501.236,501.269,501.269,5049.958
14. Feb. 20221.235,001.244,001.201,501.244,001.244,0080.804
11. Feb. 20221.267,001.277,001.258,001.264,001.264,0043.435
10. Feb. 20221.294,001.299,001.263,501.285,001.285,0050.731
09. Feb. 20221.272,501.301,001.272,001.291,501.291,5064.367
08. Feb. 20221.274,001.278,001.242,001.255,001.255,0061.425
07. Feb. 20221.274,501.284,501.252,501.278,501.278,5046.847
04. Feb. 20221.293,001.300,001.268,501.272,501.272,5058.672
03. Feb. 20221.316,001.316,001.286,001.289,501.289,5063.721
02. Feb. 20221.309,001.336,501.308,501.322,001.322,00103.233
01. Feb. 20221.309,001.314,001.281,501.289,501.289,50105.032
31. Jan. 20221.275,001.293,001.269,001.277,001.277,00104.169
28. Jan. 20221.237,501.245,001.211,501.232,001.232,0079.442
27. Jan. 20221.253,001.266,001.205,501.237,501.237,50123.384
26. Jan. 20221.276,001.285,501.261,001.267,001.267,00100.424
25. Jan. 20221.260,001.274,001.248,001.266,001.266,00117.257
24. Jan. 20221.292,001.296,501.241,001.242,501.242,50123.852
21. Jan. 20221.326,501.334,501.283,001.303,001.303,0088.592
20. Jan. 20221.336,001.353,501.322,001.349,501.349,5064.959
19. Jan. 20221.296,001.340,501.277,001.328,501.328,5080.843
18. Jan. 20221.350,001.350,501.306,001.309,501.309,5089.988
17. Jan. 20221.368,001.376,501.354,001.358,501.358,5061.746
14. Jan. 20221.385,501.416,501.358,501.365,001.365,0083.644
13. Jan. 20221.398,001.399,001.375,001.388,501.388,5070.634
12. Jan. 20221.355,501.405,501.353,001.400,001.400,0084.288
11. Jan. 20221.354,501.366,501.333,001.347,501.347,5063.417
10. Jan. 20221.381,501.385,001.313,501.325,501.325,50124.726
07. Jan. 20221.387,501.401,001.369,501.379,001.379,0079.100
06. Jan. 20221.420,001.423,001.382,501.394,501.394,5085.265
05. Jan. 20221.460,001.475,001.451,001.461,001.461,0050.548
04. Jan. 20221.500,501.502,001.464,001.470,001.470,0053.741
03. Jan. 20221.521,001.528,001.495,001.499,001.499,0030.850
30. Dez. 20211.508,501.529,501.508,501.512,501.512,5029.515
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...