953,602CHF
-0,65%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 954,71 | 954,71 | 943,66 | 953,23 | -0,68% | - |
| 13.11.2025 | 986,60 | 987,20 | 957,40 | 959,80 | -1,56% | 67.626,00 |
| 12.11.2025 | 986,80 | 987,00 | 971,80 | 975,00 | -0,57% | 62.330,00 |
| 11.11.2025 | 964,40 | 985,60 | 960,00 | 980,60 | 2,90% | 90.199,00 |
| 10.11.2025 | 965,40 | 974,60 | 953,00 | 953,00 | 1,10% | 67.779,00 |
| 07.11.2025 | 948,80 | 954,40 | 937,40 | 942,60 | 0,04% | 49.286,00 |
| 06.11.2025 | 958,60 | 963,00 | 942,20 | 942,20 | -2,00% | 82.111,00 |
| 05.11.2025 | 952,20 | 966,40 | 949,20 | 961,40 | 0,25% | 42.283,00 |
| 04.11.2025 | 965,00 | 965,00 | 939,60 | 959,00 | -1,24% | 72.895,00 |
| 03.11.2025 | 978,40 | 978,60 | 970,20 | 971,00 | -1,16% | 51.729,00 |
| 31.10.2025 | 988,00 | 995,40 | 981,20 | 982,40 | -0,55% | 40.316,00 |
| 30.10.2025 | 984,00 | 990,80 | 982,00 | 987,80 | -0,22% | 39.459,00 |
| 29.10.2025 | 995,60 | 1.000,50 | 987,20 | 990,00 | -0,20% | 36.753,00 |
| 28.10.2025 | 1.013,50 | 1.013,50 | 990,60 | 992,00 | -0,78% | 51.623,00 |
| 27.10.2025 | 1.001,00 | 1.003,00 | 989,80 | 999,80 | 0,26% | 53.852,00 |
| 24.10.2025 | 988,40 | 997,20 | 980,80 | 997,20 | 1,88% | 64.480,00 |
| 23.10.2025 | 988,00 | 996,40 | 975,60 | 978,80 | -0,73% | 55.335,00 |
| 22.10.2025 | 986,40 | 994,60 | 979,80 | 986,00 | -0,20% | 68.311,00 |
| 21.10.2025 | 984,80 | 990,00 | 976,80 | 988,00 | 0,69% | 38.793,00 |
| 20.10.2025 | 979,80 | 982,00 | 969,60 | 981,20 | 1,55% | 82.092,00 |
| 17.10.2025 | 978,60 | 978,80 | 955,80 | 966,20 | -3,57% | 134.589,00 |
| 16.10.2025 | 1.004,00 | 1.008,00 | 991,00 | 1.002,00 | -0,69% | 60.880,00 |
| 15.10.2025 | 1.017,00 | 1.019,00 | 998,80 | 1.009,00 | 0,50% | 55.862,00 |
| 14.10.2025 | 1.004,50 | 1.005,00 | 991,40 | 1.004,00 | -0,54% | 44.273,00 |
| 13.10.2025 | 1.010,00 | 1.014,50 | 1.004,00 | 1.009,50 | 0,10% | 47.652,00 |
| 10.10.2025 | 1.036,50 | 1.043,00 | 1.007,50 | 1.008,50 | -2,51% | 60.350,00 |
| 09.10.2025 | 1.040,00 | 1.046,50 | 1.034,50 | 1.034,50 | -0,39% | 46.857,00 |
| 08.10.2025 | 1.040,50 | 1.047,50 | 1.035,50 | 1.038,50 | -0,19% | 47.482,00 |
| 07.10.2025 | 1.054,50 | 1.055,50 | 1.040,50 | 1.040,50 | -1,61% | 32.417,00 |
| 06.10.2025 | 1.050,00 | 1.064,00 | 1.036,00 | 1.057,50 | 0,81% | 36.229,00 |
| 03.10.2025 | 1.040,00 | 1.054,00 | 1.033,50 | 1.049,00 | 1,55% | 42.339,00 |
| 02.10.2025 | 1.033,00 | 1.044,50 | 1.026,00 | 1.033,00 | 0,44% | 41.546,00 |
| 01.10.2025 | 1.032,00 | 1.037,50 | 1.015,00 | 1.028,50 | -0,48% | 55.852,00 |
| 30.09.2025 | 1.039,00 | 1.050,00 | 1.029,50 | 1.033,50 | -0,29% | 54.158,00 |
| 29.09.2025 | 1.043,50 | 1.043,50 | 1.029,50 | 1.036,50 | 0,39% | 46.108,00 |
| 26.09.2025 | 1.032,50 | 1.040,50 | 1.024,00 | 1.032,50 | 0,15% | 44.515,00 |
| 25.09.2025 | 1.039,00 | 1.040,50 | 1.017,50 | 1.031,00 | -1,86% | 50.912,00 |
| 24.09.2025 | 1.071,50 | 1.072,00 | 1.048,00 | 1.050,50 | -2,73% | 59.122,00 |
| 23.09.2025 | 1.070,50 | 1.091,50 | 1.065,50 | 1.080,00 | 1,46% | 41.104,00 |
| 22.09.2025 | 1.077,00 | 1.077,50 | 1.057,00 | 1.064,50 | -1,11% | 31.924,00 |
| 19.09.2025 | 1.106,00 | 1.107,00 | 1.076,50 | 1.076,50 | -2,36% | 110.375,00 |
| 18.09.2025 | 1.093,00 | 1.107,00 | 1.092,00 | 1.102,50 | 1,33% | 43.806,00 |
| 17.09.2025 | 1.070,50 | 1.095,50 | 1.062,50 | 1.088,00 | 1,92% | 72.950,00 |
| 16.09.2025 | 1.094,00 | 1.100,50 | 1.067,50 | 1.067,50 | -2,15% | 45.948,00 |
| 15.09.2025 | 1.083,00 | 1.092,00 | 1.077,50 | 1.091,00 | 1,44% | 42.367,00 |
| 12.09.2025 | 1.080,00 | 1.086,00 | 1.070,50 | 1.075,50 | 0,14% | 42.325,00 |
| 11.09.2025 | 1.065,50 | 1.075,00 | 1.054,00 | 1.074,00 | 1,03% | 35.530,00 |
| 10.09.2025 | 1.060,50 | 1.076,50 | 1.052,50 | 1.063,00 | 0,38% | 37.912,00 |
| 09.09.2025 | 1.070,00 | 1.071,50 | 1.057,00 | 1.059,00 | -0,66% | 35.197,00 |
| 08.09.2025 | 1.070,00 | 1.075,00 | 1.061,00 | 1.066,00 | -0,19% | 30.980,00 |
| 05.09.2025 | 1.072,50 | 1.093,00 | 1.065,00 | 1.068,00 | -0,05% | 56.242,00 |
| 04.09.2025 | 1.074,00 | 1.077,00 | 1.061,00 | 1.068,50 | -0,37% | 38.772,00 |
| 03.09.2025 | 1.066,50 | 1.085,50 | 1.062,00 | 1.072,50 | 1,08% | 43.048,00 |
| 02.09.2025 | 1.140,00 | 1.158,00 | 1.061,00 | 1.061,00 | -3,24% | 135.460,00 |
| 01.09.2025 | 1.095,00 | 1.102,50 | 1.085,00 | 1.096,50 | -0,09% | 38.513,00 |
| 29.08.2025 | 1.111,50 | 1.117,00 | 1.097,50 | 1.097,50 | -1,57% | 49.674,00 |
| 28.08.2025 | 1.113,00 | 1.123,50 | 1.111,50 | 1.115,00 | 0,13% | 27.083,00 |
| 27.08.2025 | 1.106,50 | 1.118,00 | 1.105,00 | 1.113,50 | 0,59% | 17.318,00 |
| 26.08.2025 | 1.119,50 | 1.125,00 | 1.106,50 | 1.107,00 | -1,86% | 40.159,00 |
| 25.08.2025 | 1.130,00 | 1.135,50 | 1.127,50 | 1.128,00 | -0,40% | 22.501,00 |
| 22.08.2025 | 1.099,00 | 1.135,50 | 1.098,50 | 1.132,50 | 2,49% | 44.890,00 |
| 21.08.2025 | 1.111,50 | 1.114,00 | 1.100,50 | 1.105,00 | -0,81% | 28.326,00 |
| 20.08.2025 | 1.112,50 | 1.127,50 | 1.107,50 | 1.114,00 | -0,93% | 33.621,00 |
| 19.08.2025 | 1.106,50 | 1.125,50 | 1.106,50 | 1.124,50 | 1,63% | 24.684,00 |
| 18.08.2025 | 1.102,00 | 1.111,50 | 1.100,50 | 1.106,50 | 0,05% | 24.619,00 |
| 15.08.2025 | 1.111,00 | 1.120,00 | 1.105,50 | 1.106,00 | 0,27% | 29.032,00 |
| 14.08.2025 | 1.123,50 | 1.123,50 | 1.091,50 | 1.103,00 | -1,69% | 69.233,00 |
| 13.08.2025 | 1.137,50 | 1.137,50 | 1.117,50 | 1.122,00 | -1,01% | 31.058,00 |
| 12.08.2025 | 1.145,50 | 1.147,50 | 1.131,50 | 1.133,50 | -0,57% | 24.638,00 |
| 11.08.2025 | 1.149,50 | 1.149,50 | 1.136,00 | 1.140,00 | -0,09% | 25.716,00 |
| 08.08.2025 | 1.129,00 | 1.144,00 | 1.123,50 | 1.141,00 | 1,11% | 28.989,00 |
| 07.08.2025 | 1.116,00 | 1.146,00 | 1.113,00 | 1.128,50 | 1,67% | 48.520,00 |
| 06.08.2025 | 1.103,50 | 1.112,50 | 1.100,00 | 1.110,00 | 1,46% | 31.366,00 |
| 05.08.2025 | 1.098,50 | 1.110,00 | 1.092,50 | 1.094,00 | 0,18% | 24.856,00 |
| 04.08.2025 | 1.056,00 | 1.099,00 | 1.053,00 | 1.092,00 | 1,76% | 63.329,00 |
| 01.08.2025 | 1.088,33 | 1.088,63 | 1.071,38 | 1.073,15 | -2,57% | - |
| 31.07.2025 | 1.132,50 | 1.136,00 | 1.101,50 | 1.101,50 | -2,09% | 43.404,00 |
| 30.07.2025 | 1.116,50 | 1.132,50 | 1.109,00 | 1.125,00 | 1,26% | 30.768,00 |
| 29.07.2025 | 1.121,50 | 1.128,50 | 1.110,00 | 1.111,00 | -0,85% | 47.257,00 |
| 28.07.2025 | 1.134,00 | 1.141,00 | 1.120,50 | 1.120,50 | -0,04% | 41.858,00 |
| 25.07.2025 | 1.119,50 | 1.122,00 | 1.109,00 | 1.121,00 | -0,27% | 32.061,00 |
| 24.07.2025 | 1.127,00 | 1.127,00 | 1.111,50 | 1.124,00 | 0,81% | 33.611,00 |
| 23.07.2025 | 1.112,00 | 1.120,00 | 1.107,50 | 1.115,00 | 1,23% | 36.848,00 |
| 22.07.2025 | 1.130,00 | 1.130,00 | 1.097,00 | 1.101,50 | -2,35% | 48.065,00 |
| 21.07.2025 | 1.123,50 | 1.135,50 | 1.121,00 | 1.128,00 | 0,53% | 35.401,00 |
| 18.07.2025 | 1.130,00 | 1.140,00 | 1.119,00 | 1.122,00 | -0,18% | 53.528,00 |
| 17.07.2025 | 1.133,00 | 1.142,50 | 1.108,50 | 1.124,00 | 0,85% | 56.321,00 |
| 16.07.2025 | 1.138,00 | 1.138,00 | 1.098,00 | 1.114,50 | 5,09% | 120.125,00 |
| 15.07.2025 | 1.069,00 | 1.076,00 | 1.060,50 | 1.060,50 | 0,14% | 47.625,00 |
| 14.07.2025 | 1.038,00 | 1.063,50 | 1.035,00 | 1.059,00 | 0,38% | 47.871,00 |
| 11.07.2025 | 1.066,50 | 1.068,50 | 1.055,00 | 1.055,00 | -1,72% | 47.894,00 |
| 10.07.2025 | 1.063,50 | 1.075,50 | 1.059,50 | 1.073,50 | 1,61% | 56.134,00 |
| 09.07.2025 | 1.058,00 | 1.068,50 | 1.051,50 | 1.056,50 | 0,05% | 41.414,00 |
| 08.07.2025 | 1.048,00 | 1.062,50 | 1.045,00 | 1.056,00 | 1,29% | 67.573,00 |
| 07.07.2025 | 1.033,00 | 1.046,50 | 1.029,50 | 1.042,50 | 0,97% | 39.190,00 |
| 04.07.2025 | 1.035,00 | 1.041,00 | 1.026,50 | 1.032,50 | -1,10% | 34.612,00 |
| 03.07.2025 | 1.043,00 | 1.050,00 | 1.037,00 | 1.044,00 | 0,97% | 58.173,00 |
| 02.07.2025 | 1.039,00 | 1.040,50 | 1.023,00 | 1.034,00 | 0,00% | 56.547,00 |
| 01.07.2025 | 1.039,00 | 1.045,50 | 1.025,00 | 1.034,00 | -0,10% | 46.328,00 |
| 30.06.2025 | 1.042,00 | 1.059,50 | 1.033,00 | 1.035,00 | 0,49% | 98.783,00 |