Deutsche Märkte geschlossen

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.194,50-12,00 (-0,99%)
Börsenschluss: 05:31PM CEST
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20241.200,001.204,001.188,501.194,501.194,5060.836
28. Mai 20241.227,501.239,501.204,001.206,501.206,5042.641
27. Mai 20241.229,501.233,501.221,501.229,001.229,0019.395
24. Mai 20241.219,001.233,501.206,001.233,501.233,5070.400
24. Mai 202439 Dividende
23. Mai 20241.256,001.264,001.247,001.259,001.220,0086.276
22. Mai 20241.265,001.267,501.253,001.262,001.222,9151.565
21. Mai 20241.256,001.273,001.248,501.263,501.224,3648.568
17. Mai 20241.279,501.280,501.255,001.258,001.219,0358.576
16. Mai 20241.285,001.293,001.273,501.276,001.236,4739.308
15. Mai 20241.260,001.279,001.256,001.279,001.239,3856.777
14. Mai 20241.238,001.252,501.231,501.251,501.212,7336.180
13. Mai 20241.260,001.260,001.237,001.238,501.200,1436.644
10. Mai 20241.250,001.258,501.237,001.258,501.219,5260.174
08. Mai 20241.236,001.248,001.234,501.237,501.199,1782.508
07. Mai 20241.210,001.240,001.208,501.237,501.199,1747.180
06. Mai 20241.200,001.217,001.197,501.216,001.178,3330.516
03. Mai 20241.187,501.218,001.185,001.204,501.167,1941.710
02. Mai 20241.190,001.193,501.176,501.183,001.146,3558.922
30. Apr. 20241.205,001.206,001.187,501.189,501.152,6545.165
29. Apr. 20241.198,501.207,501.197,501.199,501.162,3449.947
26. Apr. 20241.196,501.209,001.191,001.195,001.157,9854.722
25. Apr. 20241.198,501.200,501.173,501.181,001.144,4245.399
24. Apr. 20241.223,001.224,501.192,001.195,501.158,4747.768
23. Apr. 20241.191,501.219,001.187,501.219,001.181,2449.482
22. Apr. 20241.200,001.203,501.173,001.181,001.144,4257.109
19. Apr. 20241.179,001.197,501.176,001.189,001.152,1767.578
18. Apr. 20241.249,001.250,501.190,001.203,001.165,7374.174
17. Apr. 20241.238,001.253,001.237,001.243,501.204,9833.530
16. Apr. 20241.257,001.259,501.239,501.242,501.204,0160.296
15. Apr. 20241.274,001.301,501.271,501.281,501.241,8040.329
12. Apr. 20241.284,001.292,001.260,501.271,001.231,6348.935
11. Apr. 20241.271,501.277,501.259,001.276,501.236,9636.214
10. Apr. 20241.272,001.280,501.250,001.272,001.232,6044.476
09. Apr. 20241.265,001.272,501.255,501.265,001.225,8130.235
08. Apr. 20241.261,501.276,501.261,501.272,501.233,0837.894
05. Apr. 20241.249,501.265,001.246,501.264,501.225,3340.723
04. Apr. 20241.264,501.279,001.264,501.274,001.234,5481.382
03. Apr. 20241.254,001.267,501.241,501.262,501.223,3952.960
02. Apr. 20241.278,501.283,501.252,501.252,501.213,7048.679
28. März 20241.288,001.295,001.281,001.288,001.248,1049.744
27. März 20241.283,001.288,501.275,501.282,001.242,2935.097
26. März 20241.278,501.299,501.278,501.286,501.246,6557.499
25. März 20241.313,001.316,501.271,501.281,501.241,8059.645
22. März 20241.314,501.325,501.299,001.303,501.263,1280.362
21. März 20241.280,001.321,001.272,501.310,001.269,42120.560
20. März 20241.238,501.275,001.238,501.256,001.217,0968.764
19. März 20241.274,501.286,001.232,001.254,501.215,6498.439
18. März 20241.289,501.303,501.276,501.295,001.254,8845.182
15. März 20241.288,001.298,001.278,501.286,001.246,16166.541
14. März 20241.306,501.306,501.286,001.293,501.253,4354.637
13. März 20241.300,001.310,501.295,001.307,001.266,5156.103
12. März 20241.272,001.300,001.266,001.300,001.259,7353.649
11. März 20241.262,001.266,001.250,001.266,001.226,7845.394
08. März 20241.269,001.272,001.260,001.268,001.228,7237.972
07. März 20241.260,501.274,501.245,001.270,501.231,1438.488
06. März 20241.247,001.265,501.242,501.261,001.221,9443.242
05. März 20241.258,501.261,001.239,501.243,001.204,5054.669
04. März 20241.261,001.274,001.259,001.265,001.225,8137.371
01. März 20241.282,001.285,501.261,001.264,501.225,3341.310
29. Feb. 20241.258,501.275,001.258,001.269,001.229,6957.277
28. Feb. 20241.263,001.271,001.256,501.264,001.224,8544.054
27. Feb. 20241.266,501.268,001.254,001.262,501.223,3935.305
26. Feb. 20241.252,001.272,501.248,001.268,001.228,7245.592
23. Feb. 20241.243,001.253,001.240,001.252,501.213,7044.986
22. Feb. 20241.246,001.250,001.237,001.241,501.203,0465.250
21. Feb. 20241.237,001.240,001.225,501.233,501.195,2937.028
20. Feb. 20241.237,501.245,001.231,001.237,501.199,1726.946
19. Feb. 20241.228,001.242,501.223,501.241,001.202,5623.827
16. Feb. 20241.214,001.239,501.213,501.230,001.191,9047.643
15. Feb. 20241.228,001.236,001.218,001.222,501.184,6341.397
14. Feb. 20241.201,501.220,001.201,501.213,501.175,9132.705
13. Feb. 20241.219,001.219,001.169,501.201,501.164,2858.074
12. Feb. 20241.211,001.221,001.211,001.216,501.178,8236.071
09. Feb. 20241.194,501.209,001.192,001.200,001.162,8349.788
08. Feb. 20241.174,501.207,001.174,501.199,001.161,8651.797
07. Feb. 20241.175,501.176,001.162,501.170,501.134,2426.251
06. Feb. 20241.181,001.185,001.156,001.167,001.130,8534.332
05. Feb. 20241.168,501.182,501.165,001.169,501.133,2736.698
02. Feb. 20241.182,001.186,501.152,501.167,501.131,3353.918
01. Feb. 20241.164,001.179,501.160,001.173,001.136,6642.054
31. Jan. 20241.178,001.184,001.171,001.173,001.136,6646.074
30. Jan. 20241.150,001.177,501.145,501.175,501.139,0947.915
29. Jan. 20241.146,001.146,001.131,001.140,501.105,1730.753
26. Jan. 20241.133,501.150,001.132,001.144,501.109,0530.493
25. Jan. 20241.126,001.143,001.121,501.141,001.105,6642.449
24. Jan. 20241.115,001.131,501.112,001.127,501.092,5737.501
23. Jan. 20241.121,001.125,501.105,501.106,501.072,2240.112
22. Jan. 20241.127,501.139,001.124,501.131,001.095,9740.846
19. Jan. 20241.119,001.123,501.109,501.115,001.080,4637.882
18. Jan. 20241.099,001.113,001.096,001.113,001.078,5248.294
17. Jan. 20241.090,501.095,001.080,501.094,001.060,1159.290
16. Jan. 20241.091,001.111,501.091,001.105,001.070,7760.436
15. Jan. 20241.132,001.134,001.118,501.122,001.087,2458.358
12. Jan. 20241.100,001.146,001.089,001.140,001.104,6987.070
11. Jan. 20241.180,501.185,001.146,001.146,501.110,9850.410
10. Jan. 20241.165,501.169,501.157,501.163,501.127,4645.497
09. Jan. 20241.176,501.179,001.159,001.162,001.126,0029.857
08. Jan. 20241.155,001.168,501.144,001.167,001.130,8533.553
05. Jan. 20241.154,501.163,001.135,501.159,001.123,1036.249
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...