Deutsche Märkte öffnen in 6 Stunden 10 Minuten

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.303,00-46,50 (-3,45%)
Börsenschluss: 05:30PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022------
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
29. Dez. 20211.512,001.520,001.501,001.513,501.513,5019.754
28. Dez. 20211.503,501.524,001.503,001.517,001.517,0024.996
27. Dez. 20211.500,001.504,501.489,001.502,501.502,5025.211
23. Dez. 20211.491,001.495,001.482,001.494,001.494,0033.689
22. Dez. 20211.463,001.482,001.448,501.482,001.482,0041.770
21. Dez. 20211.449,001.458,001.430,501.446,001.446,0040.805
20. Dez. 20211.428,501.443,001.412,501.430,001.430,0051.372
17. Dez. 20211.481,501.481,501.447,001.466,001.466,0089.363
16. Dez. 20211.494,001.504,001.480,001.481,501.481,5046.048
15. Dez. 20211.446,501.471,501.438,501.469,501.469,5037.187
14. Dez. 20211.477,001.483,501.445,501.446,501.446,5046.827
13. Dez. 20211.488,001.504,001.476,501.478,501.478,5035.606
10. Dez. 20211.503,001.506,001.482,501.488,501.488,5032.931
09. Dez. 20211.527,001.529,001.510,501.518,501.518,5037.654
08. Dez. 20211.504,001.548,001.503,501.526,501.526,5061.930
07. Dez. 20211.478,501.531,001.476,001.501,501.501,50130.612
06. Dez. 20211.475,501.488,501.452,001.460,501.460,5073.943
03. Dez. 20211.505,001.510,501.453,001.461,501.461,5091.759
02. Dez. 20211.562,501.574,501.499,001.499,501.499,50120.411
01. Dez. 20211.597,501.597,501.552,001.589,501.589,5054.345
30. Nov. 20211.557,501.604,501.547,501.590,001.590,00111.334
29. Nov. 20211.540,001.577,001.540,001.575,001.575,0054.081
26. Nov. 20211.511,001.551,501.507,501.530,501.530,5057.307
25. Nov. 20211.568,501.575,501.559,501.568,001.568,0030.369
24. Nov. 20211.557,001.582,001.533,501.562,001.562,0047.867
23. Nov. 20211.631,001.632,501.551,501.560,501.560,5070.830
22. Nov. 20211.651,501.664,501.641,501.641,501.641,5041.145
19. Nov. 20211.628,001.657,001.617,501.650,001.650,0066.460
18. Nov. 20211.630,501.653,501.622,001.627,001.627,0043.510
17. Nov. 20211.616,501.638,001.604,501.632,001.632,0044.917
16. Nov. 20211.616,501.616,501.599,001.615,001.615,0038.572
15. Nov. 20211.633,001.638,001.606,501.614,001.614,0034.641
12. Nov. 20211.613,501.640,001.608,501.636,501.636,5026.644
11. Nov. 20211.607,001.625,001.602,001.615,001.615,0035.985
10. Nov. 20211.641,001.641,001.601,001.611,501.611,5033.244
09. Nov. 20211.648,001.656,501.638,501.640,001.640,0025.657
08. Nov. 20211.658,501.664,501.648,001.651,501.651,5030.147
05. Nov. 20211.640,001.667,001.631,501.655,001.655,0044.203
04. Nov. 20211.625,001.640,001.608,501.639,501.639,5053.489
03. Nov. 20211.610,001.623,001.602,501.621,001.621,0041.691
02. Nov. 20211.599,501.610,501.590,501.610,501.610,5036.458
01. Nov. 20211.605,501.608,001.591,501.600,001.600,0034.473
29. Okt. 20211.601,001.612,001.593,001.597,501.597,5040.887
28. Okt. 20211.595,501.610,001.595,001.610,001.610,0040.090
27. Okt. 20211.595,501.610,001.592,501.603,501.603,5039.663
26. Okt. 20211.590,001.600,001.576,501.600,001.600,0031.046
25. Okt. 20211.584,001.592,001.570,001.590,001.590,0032.484
22. Okt. 20211.580,001.580,501.563,501.577,501.577,5037.720
21. Okt. 20211.542,001.576,001.534,501.575,001.575,0048.737
20. Okt. 20211.537,001.565,501.534,001.557,501.557,5038.440
19. Okt. 20211.548,501.550,001.517,001.542,501.542,5039.566
18. Okt. 20211.521,501.538,501.508,001.537,001.537,0037.525
15. Okt. 20211.521,501.525,001.511,001.522,501.522,5047.498
14. Okt. 20211.495,501.519,001.481,501.519,001.519,0061.862
13. Okt. 20211.449,501.482,501.442,001.482,501.482,5042.134
12. Okt. 20211.413,001.448,501.409,001.447,501.447,5033.476
11. Okt. 20211.444,001.444,001.413,501.438,001.438,0047.586
08. Okt. 20211.463,001.463,001.431,501.445,001.445,0060.273
07. Okt. 20211.444,001.470,001.430,001.468,001.468,0083.458
06. Okt. 20211.418,501.424,001.382,501.424,001.424,0088.527
05. Okt. 20211.386,001.406,001.366,001.406,001.406,00128.968
04. Okt. 20211.416,501.431,001.392,001.398,001.398,0077.401
01. Okt. 20211.427,001.448,001.418,501.433,001.433,0081.230
30. Sept. 20211.480,001.490,501.452,001.466,501.466,5067.423
29. Sept. 20211.450,501.499,501.431,001.461,501.461,5092.857
28. Sept. 20211.550,001.550,001.448,501.450,001.450,00130.524
27. Sept. 20211.602,001.605,501.547,501.559,001.559,0071.372
24. Sept. 20211.635,501.636,001.593,501.594,501.594,5051.431
23. Sept. 20211.639,501.648,001.630,001.641,501.641,5055.251
22. Sept. 20211.628,001.630,501.599,501.622,501.622,5036.608
21. Sept. 20211.582,501.620,001.575,501.613,001.613,0041.155
20. Sept. 20211.571,501.582,501.556,501.564,001.564,0053.691
17. Sept. 20211.627,501.633,501.602,001.604,001.604,0089.968
16. Sept. 20211.581,501.626,501.580,001.609,001.609,0049.111
15. Sept. 20211.592,001.592,501.570,001.577,001.577,0032.028
14. Sept. 20211.581,501.593,001.575,501.591,501.591,5032.186
13. Sept. 20211.589,501.594,001.578,501.579,501.579,5028.319
10. Sept. 20211.590,001.603,001.577,501.584,501.584,5037.566
09. Sept. 20211.584,501.585,501.552,001.581,501.581,5052.790
08. Sept. 20211.630,501.630,501.590,001.590,001.590,0055.451
07. Sept. 20211.650,001.650,001.631,001.636,501.636,5031.244
06. Sept. 20211.631,001.648,501.628,501.637,001.637,0021.605
03. Sept. 20211.636,001.636,001.603,501.622,501.622,5032.869
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...