Deutsche Märkte öffnen in 1 Stunde 8 Minute

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.009,50+26,70 (+2,72%)
Börsenschluss: 05:31PM CEST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
20. Juli 2022900,00919,00897,60916,40916,4059.293
19. Juli 2022869,80897,00865,40896,00896,0056.464
18. Juli 2022861,00883,40860,00878,40878,4052.894
15. Juli 2022842,80857,00814,80857,00857,00111.712
14. Juli 2022875,00875,40854,20860,00860,0045.775
13. Juli 2022893,00894,80855,60874,80874,8063.441
12. Juli 2022881,60897,80867,80897,60897,6039.706
11. Juli 2022882,60897,00876,60887,00887,0033.974
08. Juli 2022885,60903,80879,20900,60900,6043.114
07. Juli 2022882,40893,80877,40890,60890,6037.163
06. Juli 2022858,80884,60857,00876,80876,8052.899
05. Juli 2022864,00874,00837,00844,60844,6058.903
04. Juli 2022865,60869,00850,60856,20856,2031.270
01. Juli 2022853,00865,80848,20860,40860,4035.185
30. Juni 2022862,60864,20842,40860,20860,2062.116
29. Juni 2022878,00879,20860,40872,60872,6051.552
28. Juni 2022900,60904,80883,40891,60891,6048.253
27. Juni 2022903,00923,00892,80902,60902,6066.272
24. Juni 2022865,00900,00863,40895,00895,0060.036
23. Juni 2022843,40864,60840,60862,60862,6070.880
22. Juni 2022836,80861,00821,40854,00854,0068.136
21. Juni 2022843,40857,20842,40846,40846,4052.770
20. Juni 2022855,00862,80836,80840,40840,4057.884
17. Juni 2022843,00881,20843,00855,00855,00173.713
16. Juni 2022868,00870,20831,40840,60840,60110.336
15. Juni 2022862,80880,20859,80875,80875,80102.024
14. Juni 2022900,60906,40850,20852,00852,00100.789
13. Juni 2022926,00935,80891,20897,80897,8096.309
10. Juni 2022975,20977,20937,40944,80944,8096.596
09. Juni 20221.010,001.015,00987,20987,20987,2068.224
08. Juni 20221.012,001.015,50997,00999,20999,2038.003
07. Juni 20221.004,001.018,00999,801.008,501.008,5080.490
03. Juni 20221.016,501.020,50998,401.002,001.002,0039.371
02. Juni 2022990,001.009,00978,001.009,001.009,0043.550
01. Juni 20221.038,501.038,50992,20992,20992,2074.315
31. Mai 20221.037,001.040,001.020,001.029,501.029,50126.298
30. Mai 20221.030,501.044,001.024,001.042,001.042,0072.486
30. Mai 202233 Dividende
27. Mai 20221.033,001.048,001.022,001.048,001.015,0084.949
25. Mai 20221.030,001.030,00989,201.013,50981,5958.785
24. Mai 20221.016,001.027,501.004,501.006,50974,8162.568
23. Mai 20221.020,001.026,501.009,001.026,00993,6953.246
20. Mai 2022991,601.020,00987,201.000,00968,5167.559
19. Mai 20221.003,501.005,00970,60992,40961,15124.490
18. Mai 20221.048,501.052,001.018,501.018,50986,4367.388
17. Mai 20221.017,001.058,001.009,001.039,501.006,7768.819
16. Mai 20221.034,501.035,501.010,001.011,00979,1767.894
13. Mai 20221.017,001.031,501.012,501.031,00998,5459.842
12. Mai 20221.009,001.017,50984,401.012,00980,1390.739
11. Mai 2022994,001.023,00993,401.023,00990,7994.064
10. Mai 2022999,401.009,50983,80983,80952,8274.998
09. Mai 2022999,601.022,00987,20987,20956,11100.006
06. Mai 20221.005,001.022,00990,201.010,50978,6881.343
05. Mai 20221.011,001.040,001.003,001.009,00977,2389.507
04. Mai 20221.020,001.020,00991,40993,00961,7382.986
03. Mai 20221.030,501.038,501.014,001.022,00989,8260.338
02. Mai 20221.037,501.136,50950,001.021,50989,33114.569
29. Apr. 20221.053,001.068,001.046,501.047,501.014,5272.966
28. Apr. 20221.046,501.056,501.030,001.038,001.005,3163.803
27. Apr. 20221.032,501.047,001.013,501.032,50999,9982.270
26. Apr. 20221.089,501.089,501.039,001.039,001.006,2883.654
25. Apr. 20221.119,001.132,501.076,501.076,501.042,6079.736
22. Apr. 20221.146,001.152,501.140,501.140,501.104,5979.334
21. Apr. 20221.156,001.174,001.143,501.161,001.124,4476.586
20. Apr. 20221.131,001.158,001.126,001.153,001.116,6983.424
19. Apr. 20221.131,001.133,001.105,501.130,501.094,9075.521
14. Apr. 20221.135,501.141,501.124,501.127,501.092,0068.843
13. Apr. 20221.125,001.135,501.096,001.135,501.099,7462.515
12. Apr. 20221.117,501.135,001.106,001.131,501.095,8770.436
11. Apr. 20221.125,501.133,001.109,001.110,501.075,5367.320
08. Apr. 20221.135,001.145,501.119,501.127,501.092,0068.420
07. Apr. 20221.125,001.131,001.107,501.113,501.078,4461.138
06. Apr. 20221.172,501.176,001.111,001.118,501.083,2879.743
05. Apr. 20221.165,001.186,001.161,501.173,001.136,0667.742
04. Apr. 20221.152,001.173,501.135,501.167,001.130,2557.469
01. Apr. 20221.153,501.156,001.137,501.145,501.109,4353.616
31. März 20221.160,001.178,001.147,001.153,501.117,18110.792
30. März 20221.142,501.148,001.126,001.142,001.106,0480.663
29. März 20221.131,501.151,501.128,501.143,001.107,0188.569
28. März 20221.126,501.132,001.113,501.114,001.078,9268.125
25. März 20221.128,001.151,501.118,501.125,501.090,0672.615
24. März 20221.170,001.170,001.120,501.127,501.092,00120.231
23. März 20221.246,501.249,001.175,501.175,501.138,49112.479
22. März 20221.249,501.262,001.235,001.245,001.205,8076.509
21. März 20221.222,501.227,001.210,001.223,501.184,9760.915
18. März 20221.200,001.217,501.184,001.215,501.177,23179.612
17. März 20221.180,001.198,501.173,001.198,501.160,7674.495
16. März 20221.114,501.173,501.112,001.173,501.136,5582.047
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...