991,799CHF
1,35%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 977,76 | 991,66 | 977,76 | 986,24 | 0,78% | - |
| 09.02.2026 | 978,60 | 980,00 | 966,40 | 978,60 | 1,10% | 63.985,00 |
| 06.02.2026 | 959,60 | 977,20 | 944,40 | 968,00 | 0,14% | 92.777,00 |
| 05.02.2026 | 1.007,50 | 1.008,50 | 951,40 | 966,60 | -3,44% | 109.585,00 |
| 04.02.2026 | 980,00 | 1.009,00 | 963,60 | 1.001,00 | 2,39% | 135.244,00 |
| 03.02.2026 | 1.060,50 | 1.068,50 | 975,60 | 977,60 | -6,58% | 170.375,00 |
| 02.02.2026 | 1.043,50 | 1.050,50 | 1.029,50 | 1.046,50 | -0,33% | 38.560,00 |
| 30.01.2026 | 1.056,00 | 1.057,00 | 1.047,00 | 1.050,00 | -0,24% | 51.684,00 |
| 29.01.2026 | 1.074,00 | 1.074,00 | 1.049,50 | 1.052,50 | -1,02% | 63.965,00 |
| 28.01.2026 | 1.063,40 | 1.069,42 | 1.049,51 | 1.063,31 | 1,22% | - |
| 27.01.2026 | 1.061,00 | 1.071,00 | 1.044,50 | 1.050,50 | -0,10% | 57.760,00 |
| 26.01.2026 | 1.066,50 | 1.074,00 | 1.051,50 | 1.051,50 | -1,64% | 74.466,00 |
| 23.01.2026 | 1.080,00 | 1.080,00 | 1.061,50 | 1.069,00 | -1,25% | 67.108,00 |
| 22.01.2026 | 1.089,50 | 1.096,00 | 1.079,50 | 1.082,50 | 1,26% | 64.849,00 |
| 21.01.2026 | 1.056,00 | 1.069,00 | 1.041,00 | 1.069,00 | 0,38% | 87.178,00 |
| 20.01.2026 | 1.061,50 | 1.072,00 | 1.051,50 | 1.065,00 | -0,88% | 69.072,00 |
| 19.01.2026 | 1.080,00 | 1.084,00 | 1.068,50 | 1.074,50 | -1,96% | 68.377,00 |
| 16.01.2026 | 1.087,00 | 1.097,50 | 1.080,00 | 1.096,00 | 0,55% | 86.228,00 |
| 15.01.2026 | 1.050,00 | 1.092,00 | 1.043,00 | 1.090,00 | 7,65% | 141.338,00 |
| 14.01.2026 | 1.019,50 | 1.020,00 | 1.003,00 | 1.012,50 | -0,20% | 71.937,00 |
| 13.01.2026 | 1.040,00 | 1.042,50 | 1.013,50 | 1.014,50 | -2,31% | 72.934,00 |
| 12.01.2026 | 1.027,00 | 1.038,50 | 1.021,50 | 1.038,50 | 1,56% | 78.170,00 |
| 09.01.2026 | 1.010,50 | 1.027,50 | 1.001,00 | 1.022,50 | 1,89% | 64.662,00 |
| 08.01.2026 | 1.025,00 | 1.025,00 | 991,00 | 1.003,50 | -2,86% | 87.506,00 |
| 07.01.2026 | 1.039,50 | 1.050,00 | 1.029,50 | 1.033,00 | -0,10% | 70.006,00 |
| 06.01.2026 | 1.045,00 | 1.045,00 | 1.017,50 | 1.034,00 | 0,39% | 65.575,00 |
| 05.01.2026 | 1.010,00 | 1.037,00 | 1.001,00 | 1.030,00 | 3,74% | 123.913,00 |
| 02.01.2026 | 984,59 | 1.015,74 | 984,59 | 992,86 | 1,06% | - |
| 30.12.2025 | 979,20 | 987,80 | 976,00 | 982,40 | 0,37% | 48.176,00 |
| 29.12.2025 | 978,00 | 987,20 | 975,00 | 978,80 | 0,25% | 44.672,00 |
| 23.12.2025 | 977,20 | 988,00 | 975,80 | 976,40 | -0,14% | 53.252,00 |
| 22.12.2025 | 966,60 | 977,80 | 962,40 | 977,80 | 1,16% | 60.056,00 |
| 19.12.2025 | 970,20 | 976,00 | 961,60 | 966,60 | -1,10% | 115.400,00 |
| 18.12.2025 | 949,40 | 979,00 | 949,40 | 977,40 | 3,04% | 96.365,00 |
| 17.12.2025 | 961,60 | 963,40 | 948,60 | 948,60 | -1,11% | 83.812,00 |
| 16.12.2025 | 960,00 | 965,40 | 955,00 | 959,20 | -0,31% | 51.073,00 |
| 15.12.2025 | 955,00 | 976,80 | 955,00 | 962,20 | 1,14% | 68.929,00 |
| 12.12.2025 | 951,60 | 968,60 | 948,80 | 951,40 | 0,74% | 61.762,00 |
| 11.12.2025 | 956,00 | 958,40 | 944,40 | 944,40 | -0,99% | 65.601,00 |
| 10.12.2025 | 955,00 | 964,20 | 944,80 | 953,80 | -0,13% | 76.918,00 |
| 09.12.2025 | 949,00 | 961,40 | 947,20 | 955,00 | 0,21% | 65.144,00 |
| 08.12.2025 | 955,80 | 960,80 | 948,80 | 953,00 | -0,40% | 54.066,00 |
| 05.12.2025 | 940,00 | 961,40 | 936,00 | 956,80 | 1,92% | 86.330,00 |
| 04.12.2025 | 934,40 | 945,80 | 932,00 | 938,80 | 1,40% | 70.840,00 |
| 03.12.2025 | 931,40 | 933,00 | 916,60 | 925,80 | -0,41% | 75.796,00 |
| 02.12.2025 | 938,20 | 941,80 | 929,60 | 929,60 | -1,42% | 77.340,00 |
| 01.12.2025 | 948,80 | 948,80 | 932,40 | 943,00 | -1,03% | 78.498,00 |
| 28.11.2025 | 952,40 | 960,20 | 948,40 | 952,80 | 0,02% | 64.498,00 |
| 27.11.2025 | 939,60 | 961,40 | 935,60 | 952,60 | 1,88% | 55.832,00 |
| 26.11.2025 | 938,20 | 939,20 | 926,20 | 935,00 | 0,69% | 75.938,00 |
| 25.11.2025 | 929,00 | 934,60 | 920,00 | 928,60 | 0,13% | 48.523,00 |
| 24.11.2025 | 932,00 | 933,20 | 921,40 | 927,40 | 1,05% | 147.139,00 |
| 21.11.2025 | 900,00 | 921,60 | 898,80 | 917,80 | 0,02% | 40.705,00 |
| 20.11.2025 | 928,80 | 932,60 | 915,80 | 917,60 | 0,75% | 70.769,00 |
| 19.11.2025 | 915,00 | 918,80 | 908,00 | 910,80 | -0,57% | 124.721,00 |
| 18.11.2025 | 918,00 | 922,80 | 905,60 | 916,00 | -1,76% | 100.512,00 |
| 17.11.2025 | 954,60 | 957,80 | 930,20 | 932,40 | -2,08% | 56.970,00 |
| 14.11.2025 | 945,60 | 954,80 | 933,40 | 952,20 | -0,79% | 71.938,00 |
| 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 |