68,705CHF
-1,85%
Echtzeit-Aktienkurs Private Equity Holding Ag
Bid:
Ask:
Aktienkurse zur Private Equity Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 72,40 | 73,20 | 72,40 | 73,20 | -0,54% | 1.445,00 |
| 12.03.2025 | 73,20 | 74,20 | 73,00 | 73,60 | -0,81% | 825,00 |
| 11.03.2025 | 74,00 | 74,20 | 74,00 | 74,20 | 0,27% | 563,00 |
| 10.03.2025 | 73,00 | 74,00 | 72,80 | 74,00 | 0,00% | 3.679,00 |
| 07.03.2025 | 74,00 | 74,40 | 73,00 | 74,00 | -1,33% | 4.072,00 |
| 06.03.2025 | 76,00 | 76,00 | 74,00 | 75,00 | 1,08% | 1.152,00 |
| 05.03.2025 | 75,00 | 75,00 | 74,00 | 74,20 | -2,37% | 1.857,00 |
| 04.03.2025 | 76,00 | 77,00 | 76,00 | 76,00 | -1,30% | 365,00 |
| 03.03.2025 | 76,40 | 77,20 | 76,00 | 77,00 | -0,52% | 1.928,00 |
| 28.02.2025 | 76,60 | 77,40 | 76,60 | 77,40 | 0,52% | 1.886,00 |
| 27.02.2025 | 76,60 | 77,60 | 76,60 | 77,00 | 0,00% | 5.618,00 |
| 26.02.2025 | 76,00 | 77,00 | 74,60 | 77,00 | 0,52% | 2.563,00 |
| 25.02.2025 | 73,80 | 76,80 | 73,80 | 76,60 | 3,51% | 1.426,00 |
| 24.02.2025 | 74,40 | 76,00 | 74,00 | 74,00 | -2,63% | 335,00 |
| 21.02.2025 | 74,80 | 76,00 | 74,80 | 76,00 | 1,60% | 1.850,00 |
| 20.02.2025 | 74,00 | 74,80 | 74,00 | 74,80 | 0,00% | 1.511,00 |
| 19.02.2025 | 73,00 | 74,80 | 73,00 | 74,80 | 0,54% | 753,00 |
| 18.02.2025 | 72,60 | 74,40 | 72,60 | 74,40 | 0,00% | 2.481,00 |
| 17.02.2025 | 72,40 | 75,00 | 72,20 | 74,40 | 0,27% | 1.590,00 |
| 14.02.2025 | 72,00 | 74,20 | 72,00 | 74,20 | 1,09% | 507,00 |
| 13.02.2025 | 73,80 | 73,80 | 71,80 | 73,40 | 1,38% | 5.509,00 |
| 12.02.2025 | 72,20 | 72,40 | 72,20 | 72,40 | 0,56% | 4.004,00 |
| 11.02.2025 | 73,20 | 73,80 | 72,00 | 72,00 | -2,70% | 2.836,00 |
| 10.02.2025 | 74,20 | 74,20 | 74,00 | 74,00 | -2,63% | 1.794,00 |
| 07.02.2025 | 76,40 | 76,40 | 74,00 | 76,00 | -0,78% | 1.812,00 |
| 06.02.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 3,23% | 3,00 |
| 05.02.2025 | 74,00 | 76,20 | 74,00 | 74,20 | -1,07% | 1.343,00 |
| 04.02.2025 | 75,80 | 75,80 | 73,40 | 75,00 | 0,00% | 2.170,00 |
| 03.02.2025 | 75,40 | 75,40 | 75,00 | 75,00 | -2,34% | 1.035,00 |
| 31.01.2025 | 76,80 | 77,00 | 74,60 | 76,80 | 0,26% | 5.552,00 |
| 30.01.2025 | 76,20 | 76,80 | 75,00 | 76,60 | 0,00% | 1.488,00 |
| 29.01.2025 | 75,80 | 76,80 | 75,20 | 76,60 | -0,26% | 3.695,00 |
| 28.01.2025 | 75,80 | 76,80 | 75,80 | 76,80 | 1,32% | 765,00 |
| 27.01.2025 | 75,00 | 76,00 | 74,00 | 75,80 | 1,07% | 2.265,00 |
| 24.01.2025 | 75,00 | 76,00 | 75,00 | 75,00 | 0,00% | 492,00 |
| 23.01.2025 | 76,80 | 76,80 | 75,00 | 75,00 | -2,09% | 60,00 |
| 22.01.2025 | 75,00 | 76,60 | 75,00 | 76,60 | 2,13% | 2.257,00 |
| 21.01.2025 | 74,00 | 75,20 | 74,00 | 75,00 | -1,32% | 2.236,00 |
| 17.01.2025 | 75,00 | 76,00 | 75,00 | 76,00 | -0,78% | 715,00 |
| 16.01.2025 | 74,80 | 76,60 | 74,80 | 76,60 | 2,13% | 1.020,00 |
| 15.01.2025 | 74,60 | 75,00 | 74,40 | 75,00 | 4,75% | 1.254,00 |
| 14.01.2025 | 75,00 | 75,00 | 71,60 | 71,60 | -4,79% | 21,00 |
| 13.01.2025 | 75,20 | 75,20 | 75,00 | 75,20 | -1,05% | 631,00 |
| 10.01.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,30% | 27,00 |
| 09.01.2025 | 76,40 | 77,00 | 76,00 | 77,00 | 0,79% | 3.647,00 |
| 08.01.2025 | 76,60 | 76,60 | 75,60 | 76,40 | -0,26% | 1.222,00 |
| 07.01.2025 | 76,60 | 76,60 | 75,40 | 76,60 | -0,52% | 58,00 |
| 06.01.2025 | 76,40 | 77,00 | 76,40 | 77,00 | 1,05% | 38,00 |
| 03.01.2025 | 71,40 | 76,20 | 71,40 | 76,20 | 2,42% | 31,00 |
| 30.12.2024 | 74,60 | 75,00 | 74,00 | 74,40 | -0,53% | 4.575,00 |
| 27.12.2024 | 71,80 | 74,80 | 71,80 | 74,80 | 4,18% | 403,00 |
| 23.12.2024 | 71,00 | 71,80 | 70,80 | 71,80 | 1,41% | 3.020,00 |
| 20.12.2024 | 69,00 | 70,80 | 69,00 | 70,80 | 2,61% | 805,00 |
| 19.12.2024 | 70,80 | 70,80 | 69,00 | 69,00 | -1,43% | 1.622,00 |
| 18.12.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -1,69% | 543,00 |
| 17.12.2024 | 70,00 | 71,20 | 70,00 | 71,20 | 0,56% | 181,00 |
| 16.12.2024 | 71,00 | 71,00 | 70,80 | 70,80 | -0,28% | 11,00 |
| 13.12.2024 | 69,80 | 71,00 | 69,80 | 71,00 | 1,43% | 1.550,00 |
| 12.12.2024 | 69,80 | 70,00 | 69,80 | 70,00 | 0,00% | 1.023,00 |
| 10.12.2024 | 69,40 | 70,00 | 69,40 | 70,00 | 0,86% | 446,00 |
| 09.12.2024 | 70,00 | 70,00 | 69,40 | 69,40 | 0,58% | 407,00 |
| 06.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | 7,00 |
| 05.12.2024 | 69,80 | 70,00 | 69,80 | 70,00 | 0,00% | 227,00 |
| 03.12.2024 | 69,00 | 70,00 | 69,00 | 70,00 | 0,57% | 897,00 |
| 02.12.2024 | 69,00 | 69,60 | 69,00 | 69,60 | 0,00% | 50,00 |
| 29.11.2024 | 69,00 | 69,60 | 68,80 | 69,60 | 0,29% | 145,00 |
| 28.11.2024 | 69,00 | 69,40 | 68,60 | 69,40 | 0,58% | 282,00 |
| 26.11.2024 | 69,00 | 69,00 | 68,60 | 69,00 | 0,58% | 193,00 |
| 25.11.2024 | 69,00 | 69,00 | 68,60 | 68,60 | -0,58% | 300,00 |
| 22.11.2024 | 68,80 | 69,60 | 68,80 | 69,00 | 2,99% | 260,00 |
| 20.11.2024 | 69,00 | 69,00 | 67,00 | 67,00 | -3,46% | 217,00 |
| 18.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,58% | 102,00 |
| 15.11.2024 | 69,20 | 69,20 | 67,40 | 69,00 | 0,00% | 4.320,00 |
| 14.11.2024 | 69,00 | 69,20 | 68,80 | 69,00 | 0,00% | 4.470,00 |
| 12.11.2024 | 69,00 | 70,00 | 69,00 | 69,00 | -0,58% | 645,00 |
| 11.11.2024 | 69,00 | 69,40 | 69,00 | 69,40 | 0,58% | 350,00 |
| 08.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,58% | 13,00 |
| 07.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,00% | 88,00 |
| 04.11.2024 | 69,00 | 69,40 | 67,40 | 69,40 | -0,86% | 218,00 |
| 31.10.2024 | 68,60 | 70,00 | 68,40 | 70,00 | -1,41% | 1.228,00 |
| 30.10.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 1,00 |
| 29.10.2024 | 71,40 | 71,40 | 68,20 | 71,00 | -0,56% | 162,00 |
| 28.10.2024 | 69,00 | 71,40 | 69,00 | 71,40 | 3,48% | 1.508,00 |
| 25.10.2024 | 67,80 | 69,00 | 67,80 | 69,00 | 1,47% | 40,00 |
| 24.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -2,02% | 1,00 |
| 23.10.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,00% | 50,00 |
| 22.10.2024 | 68,00 | 69,40 | 68,00 | 69,40 | -0,29% | 234,00 |
| 21.10.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,29% | 42,00 |
| 18.10.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,29% | 24,00 |
| 17.10.2024 | 69,80 | 69,80 | 69,60 | 69,60 | 1,46% | 109,00 |
| 11.10.2024 | 68,00 | 69,80 | 68,00 | 68,60 | -2,00% | 85,00 |
| 08.10.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,85% | 51,00 |
| 02.10.2024 | 67,80 | 70,60 | 67,80 | 70,60 | 3,82% | 1.901,00 |
| 01.10.2024 | 67,20 | 68,00 | 67,20 | 68,00 | 1,49% | 94,00 |
| 30.09.2024 | 67,40 | 68,20 | 67,00 | 67,00 | -1,47% | 840,00 |
| 27.09.2024 | 68,20 | 68,20 | 68,00 | 68,00 | -0,58% | 360,00 |
| 26.09.2024 | 68,60 | 68,60 | 68,40 | 68,40 | -3,12% | 111,00 |
| 25.09.2024 | 67,60 | 70,80 | 67,60 | 70,60 | 2,92% | 496,00 |
| 24.09.2024 | 68,40 | 68,80 | 68,40 | 68,60 | 0,59% | 2.044,00 |
| 23.09.2024 | 68,40 | 68,60 | 68,20 | 68,20 | -0,58% | 178,00 |