Deutsche Märkte öffnen in 26 Minuten

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
872,40-6,20 (-0,71%)
Börsenschluss: 05:30PM CET
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 2022872,00879,80865,00872,40872,4074.964
06. Dez. 2022894,40899,40875,60878,60878,6053.087
05. Dez. 2022910,00911,40896,60900,40900,4053.232
02. Dez. 2022945,40953,20900,20910,80910,8065.416
01. Dez. 2022950,00965,80941,60947,20947,2071.725
30. Nov. 2022923,80931,20914,20925,00925,00151.609
29. Nov. 2022912,80925,80905,60908,40908,4049.481
28. Nov. 2022937,40945,80921,40921,40921,4048.138
25. Nov. 2022974,60974,60938,80943,60943,6039.193
24. Nov. 2022951,40972,00945,00965,60965,6029.647
23. Nov. 2022955,00955,00936,00950,20950,2038.733
22. Nov. 2022946,00955,20930,00949,20949,2033.683
21. Nov. 2022957,40968,60949,20956,60956,6040.045
18. Nov. 2022977,20977,20958,00968,40968,4049.254
17. Nov. 2022962,00981,60960,80968,40968,4049.264
16. Nov. 20221.014,501.015,50961,60961,60961,6078.611
15. Nov. 20221.027,001.034,501.009,501.020,001.020,0045.745
14. Nov. 20221.059,501.059,501.020,001.022,001.022,0076.246
11. Nov. 20221.008,001.048,50997,201.048,501.048,50115.902
10. Nov. 2022903,20979,60896,80979,60979,6094.215
09. Nov. 2022915,60926,20905,20908,40908,4042.999
08. Nov. 2022899,20921,60895,80919,00919,0049.999
07. Nov. 2022891,60911,80891,60902,80902,8039.796
04. Nov. 2022874,20908,40874,20901,20901,2048.620
03. Nov. 2022885,80892,80872,80879,00879,0059.453
02. Nov. 2022900,80908,20891,40898,20898,2045.562
01. Nov. 2022904,60918,60894,20897,40897,4043.809
31. Okt. 2022905,40906,60891,20899,40899,4045.163
28. Okt. 2022888,20906,00884,40902,00902,0046.259
27. Okt. 2022898,20911,60887,60903,00903,0050.838
26. Okt. 2022894,80908,60884,20908,40908,4060.568
25. Okt. 2022862,60902,40856,00897,00897,0061.714
24. Okt. 2022836,80855,20827,40852,40852,4046.839
21. Okt. 2022830,20834,00808,40827,80827,8060.918
20. Okt. 2022816,20847,00814,20838,80838,8055.444
19. Okt. 2022853,00853,00819,60825,40825,4054.400
18. Okt. 2022844,60867,80843,20848,40848,4055.258
17. Okt. 2022804,60838,40793,40832,20832,2044.075
14. Okt. 2022819,40829,20802,20809,00809,0050.759
13. Okt. 2022783,00805,00765,40803,80803,8056.872
12. Okt. 2022798,60805,00782,40788,60788,6051.303
11. Okt. 2022801,00808,40787,00798,20798,2039.725
10. Okt. 2022805,60826,80801,00813,00813,0047.295
07. Okt. 2022845,80845,80814,00815,40815,4065.352
06. Okt. 2022853,20866,80845,60849,60849,6046.158
05. Okt. 2022864,40869,80837,40848,20848,2064.527
04. Okt. 2022841,60865,40830,00865,40865,4072.458
03. Okt. 2022793,00820,00780,00820,00820,0066.194
30. Sept. 2022784,00804,60775,00804,60804,6065.956
29. Sept. 2022800,00800,00767,60775,20775,2070.261
28. Sept. 2022783,60811,00779,40810,00810,0083.967
27. Sept. 2022800,40811,20782,80794,40794,4070.071
26. Sept. 2022785,80803,20779,40792,00792,0081.169
23. Sept. 2022805,00812,20778,80795,20795,2088.725
22. Sept. 2022850,00851,60806,00806,00806,00127.818
21. Sept. 2022873,40880,60864,60874,40874,4084.449
20. Sept. 2022900,40904,60877,00881,80881,8054.304
19. Sept. 2022894,00908,00873,40897,20897,2054.404
16. Sept. 2022913,00915,60896,00896,00896,00137.405
15. Sept. 2022932,80938,80917,20920,00920,0047.957
14. Sept. 2022933,60950,00925,80934,60934,6042.870
13. Sept. 2022978,40985,80932,40932,80932,8071.015
12. Sept. 2022961,00977,60953,00970,40970,4031.680
09. Sept. 2022950,00963,00948,60956,60956,6050.344
08. Sept. 2022942,80951,00922,40946,60946,6039.653
07. Sept. 2022922,20937,00921,00936,00936,0038.656
06. Sept. 2022929,00951,60917,60931,80931,8046.524
05. Sept. 2022916,80935,40909,40933,20933,2036.297
02. Sept. 2022916,60946,20913,40940,20940,2055.320
01. Sept. 2022915,80927,60901,80902,60902,6076.681
31. Aug. 2022951,00967,20939,20946,40946,4066.278
30. Aug. 2022972,00973,20929,20933,00933,0040.184
29. Aug. 2022958,00970,00950,40962,80962,8023.588
26. Aug. 2022995,401.000,00966,00967,80967,8035.039
25. Aug. 2022985,001.001,00980,00992,00992,0035.249
24. Aug. 2022961,00982,60958,60982,60982,6040.225
23. Aug. 2022966,60985,00963,60968,40968,4033.246
22. Aug. 2022983,20993,60971,80972,60972,6042.224
19. Aug. 20221.005,501.007,00978,60980,20980,2039.051
18. Aug. 2022998,201.009,50994,001.009,501.009,5029.687
17. Aug. 20221.015,001.025,50997,20999,40999,4043.378
16. Aug. 20221.032,001.032,001.010,501.015,001.015,0032.620
15. Aug. 20221.034,501.041,501.026,001.030,001.030,0033.626
12. Aug. 20221.029,501.042,501.026,001.033,001.033,0048.605
11. Aug. 20221.035,001.043,501.019,001.036,001.036,0074.174
10. Aug. 2022971,601.023,00959,001.023,001.023,0059.648
09. Aug. 20221.006,501.012,00973,00973,00973,0065.260
08. Aug. 2022992,001.012,50990,601.009,501.009,5035.815
05. Aug. 20221.027,501.038,50981,40982,80982,8050.346
04. Aug. 20221.005,001.025,501.005,001.025,501.025,5055.484
03. Aug. 2022983,801.003,50982,601.003,501.003,5047.348
02. Aug. 20221.019,501.021,50975,40981,00981,0082.603
29. Juli 2022988,401.033,00987,601.033,001.033,00125.064
28. Juli 2022936,60975,40936,00980,20980,2071.334
27. Juli 2022927,80938,20918,00930,60930,6041.127
26. Juli 2022949,60958,40926,00927,80927,8038.500
25. Juli 2022950,80960,00946,20949,80949,8050.726
22. Juli 2022945,00975,60936,40957,40957,4076.868
21. Juli 2022919,20948,00916,60943,00943,0064.890
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...