667,826CHF
-1,12%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 675,20 | 676,60 | 662,00 | 670,80 | -0,68% | 140.049,00 |
| 05.11.2026 | 689,80 | 694,80 | 666,80 | 675,40 | -1,40% | 146.341,00 |
| 04.11.2026 | 659,00 | 687,80 | 659,00 | 685,00 | 4,20% | 143.139,00 |
| 03.11.2026 | 650,00 | 658,60 | 648,00 | 657,40 | 0,52% | 95.586,00 |
| 02.11.2026 | 643,60 | 658,00 | 640,60 | 654,00 | 2,12% | 114.652,00 |
| 30.10.2026 | 651,00 | 651,00 | 639,00 | 640,40 | -0,56% | 134.660,00 |
| 29.10.2026 | 646,40 | 658,60 | 644,00 | 644,00 | -0,06% | 107.181,00 |
| 28.10.2026 | 636,00 | 646,40 | 632,40 | 644,40 | 1,38% | 61.837,00 |
| 27.10.2026 | 628,00 | 636,80 | 625,80 | 635,60 | 0,95% | 62.054,00 |
| 26.10.2026 | 630,00 | 637,20 | 627,80 | 629,60 | 0,58% | 93.542,00 |
| 23.10.2026 | 619,00 | 630,20 | 615,60 | 626,00 | 2,12% | 109.204,00 |
| 22.10.2026 | 609,80 | 617,00 | 603,00 | 613,00 | 0,33% | 109.673,00 |
| 21.10.2026 | 608,60 | 612,20 | 601,60 | 611,00 | -0,07% | 59.411,00 |
| 20.10.2026 | 610,20 | 614,40 | 599,40 | 611,40 | -0,10% | 114.933,00 |
| 19.10.2026 | 605,00 | 613,00 | 602,00 | 612,00 | 0,76% | 95.737,00 |
| 16.10.2026 | 607,40 | 613,40 | 602,40 | 607,40 | 1,20% | 93.314,00 |
| 15.10.2026 | 595,00 | 608,40 | 594,00 | 600,20 | 0,50% | 194.607,00 |
| 14.10.2026 | 604,20 | 614,60 | 596,80 | 597,20 | -0,73% | 103.345,00 |
| 13.10.2026 | 597,40 | 610,80 | 597,40 | 601,60 | 0,67% | 81.362,00 |
| 12.10.2026 | 599,20 | 603,20 | 596,20 | 597,60 | 0,50% | 53.418,00 |
| 09.10.2026 | 595,00 | 601,00 | 589,00 | 594,60 | 0,88% | 84.990,00 |
| 08.10.2026 | 591,00 | 591,00 | 582,60 | 589,40 | -0,34% | 114.375,00 |
| 07.10.2026 | 601,60 | 612,60 | 591,40 | 591,40 | -2,95% | 109.100,00 |
| 06.10.2026 | 608,60 | 615,40 | 604,80 | 609,40 | 0,69% | 94.647,00 |
| 05.10.2026 | 600,20 | 605,60 | 598,00 | 605,20 | 0,67% | 61.959,00 |
| 02.10.2026 | 595,60 | 604,80 | 591,20 | 601,20 | 0,97% | 115.394,00 |
| 01.10.2026 | 600,00 | 609,80 | 591,00 | 595,40 | -1,13% | 145.919,00 |
| 30.09.2026 | 595,00 | 608,60 | 595,00 | 602,20 | 1,48% | 226.876,00 |
| 29.09.2026 | 599,00 | 602,20 | 592,00 | 593,40 | -0,84% | 117.612,00 |
| 28.09.2026 | 604,40 | 611,00 | 597,60 | 598,40 | -0,43% | 96.827,00 |
| 25.09.2026 | 597,60 | 605,80 | 594,40 | 601,00 | 1,69% | 120.654,00 |
| 24.09.2026 | 615,00 | 615,60 | 591,00 | 591,00 | -5,35% | 205.332,00 |
| 23.09.2026 | 627,60 | 627,60 | 616,20 | 624,40 | 0,45% | 79.510,00 |
| 22.09.2026 | 622,40 | 635,60 | 616,60 | 621,60 | 0,55% | 68.092,00 |
| 21.09.2026 | 618,20 | 626,40 | 617,00 | 618,20 | 0,85% | 85.171,00 |
| 18.09.2026 | 621,00 | 627,80 | 609,40 | 613,00 | -1,29% | 193.478,00 |
| 17.09.2026 | 619,60 | 625,20 | 612,40 | 621,00 | 0,26% | 132.578,00 |
| 16.09.2026 | 624,00 | 628,00 | 619,40 | 619,40 | -0,90% | 134.487,00 |
| 15.09.2026 | 635,00 | 635,20 | 614,00 | 625,00 | -2,56% | 179.837,00 |
| 14.09.2026 | 646,80 | 651,60 | 635,20 | 641,40 | -0,90% | 139.023,00 |
| 11.09.2026 | 653,60 | 653,60 | 643,40 | 647,20 | -1,04% | 93.219,00 |
| 10.09.2026 | 667,20 | 673,00 | 648,80 | 654,00 | -1,68% | 122.113,00 |
| 09.09.2026 | 665,40 | 675,60 | 658,80 | 665,20 | -0,89% | 101.064,00 |
| 08.09.2026 | 666,40 | 676,40 | 660,40 | 671,20 | 0,78% | 103.827,00 |
| 07.09.2026 | 676,80 | 676,80 | 663,40 | 666,00 | -1,91% | 109.715,00 |
| 04.09.2026 | 690,00 | 691,80 | 674,80 | 679,00 | -0,93% | 98.237,00 |
| 03.09.2026 | 672,00 | 694,40 | 670,40 | 685,40 | 1,87% | 158.843,00 |
| 02.09.2026 | 670,40 | 676,00 | 661,20 | 672,80 | -1,00% | 170.968,00 |
| 01.09.2026 | 692,80 | 692,80 | 669,60 | 679,60 | -7,26% | 342.608,00 |
| 31.08.2026 | 748,60 | 750,00 | 732,80 | 732,80 | -2,22% | 128.535,00 |
| 28.08.2026 | 752,00 | 755,40 | 741,80 | 749,40 | -0,32% | 105.872,00 |
| 27.08.2026 | 739,00 | 751,80 | 736,20 | 751,80 | 2,20% | 103.216,00 |
| 26.08.2026 | 729,00 | 740,00 | 727,60 | 735,60 | 1,32% | 85.354,00 |
| 25.08.2026 | 721,80 | 726,00 | 708,00 | 726,00 | 0,89% | 91.167,00 |
| 24.08.2026 | 714,80 | 721,20 | 710,40 | 719,60 | 0,53% | 188.808,00 |
| 21.08.2026 | 713,00 | 720,60 | 705,60 | 715,80 | -0,08% | 49.834,00 |
| 20.08.2026 | 715,00 | 720,00 | 712,20 | 716,40 | -0,53% | 58.681,00 |
| 19.08.2026 | 711,60 | 725,20 | 704,00 | 720,20 | 1,29% | 83.938,00 |
| 18.08.2026 | 716,00 | 720,40 | 711,00 | 711,00 | -0,92% | 64.802,00 |
| 17.08.2026 | 727,00 | 729,00 | 715,80 | 717,60 | -1,35% | 60.287,00 |
| 14.08.2026 | 735,20 | 744,40 | 725,60 | 727,40 | 0,47% | 73.645,00 |
| 13.08.2026 | 736,20 | 737,00 | 720,80 | 724,00 | -0,93% | 76.617,00 |
| 12.08.2026 | 739,20 | 739,20 | 727,00 | 730,80 | -1,16% | 63.275,00 |
| 11.08.2026 | 717,40 | 746,60 | 715,40 | 739,40 | 1,34% | 117.808,00 |
| 10.08.2026 | 732,00 | 732,00 | 724,40 | 729,60 | -0,38% | 51.799,00 |
| 07.08.2026 | 723,20 | 736,60 | 721,40 | 732,40 | 1,38% | 75.340,00 |
| 06.08.2026 | 724,40 | 735,20 | 721,80 | 722,40 | 0,17% | 119.847,00 |
| 05.08.2026 | 720,20 | 734,20 | 717,20 | 721,20 | 0,56% | 144.599,00 |
| 04.08.2026 | 699,80 | 719,40 | 698,20 | 717,20 | 3,34% | 118.050,00 |
| 03.08.2026 | 677,00 | 704,00 | 677,00 | 694,00 | 3,27% | 147.477,00 |
| 31.07.2026 | 678,40 | 681,00 | 670,00 | 672,00 | 0,06% | 176.644,00 |
| 30.07.2026 | 683,40 | 685,40 | 669,40 | 671,60 | -1,73% | 153.011,00 |
| 29.07.2026 | 697,40 | 698,80 | 682,60 | 683,40 | -1,47% | 106.936,00 |
| 28.07.2026 | 686,40 | 693,60 | 679,40 | 693,60 | 2,03% | 181.828,00 |
| 27.07.2026 | 683,00 | 687,00 | 678,20 | 679,80 | 0,41% | 119.073,00 |
| 24.07.2026 | 673,00 | 680,20 | 669,80 | 677,00 | 0,86% | 174.909,00 |
| 23.07.2026 | 673,80 | 681,40 | 669,00 | 671,20 | -0,15% | 83.598,00 |
| 22.07.2026 | 676,80 | 678,40 | 666,80 | 672,20 | -0,77% | 69.003,00 |
| 21.07.2026 | 677,00 | 678,80 | 667,80 | 677,40 | 0,09% | 89.379,00 |
| 20.07.2026 | 684,80 | 690,00 | 672,00 | 676,80 | -1,14% | 83.996,00 |
| 17.07.2026 | 676,40 | 697,20 | 676,40 | 684,60 | 1,09% | 190.813,00 |
| 16.07.2026 | 677,00 | 690,40 | 661,60 | 677,20 | -6,00% | 300.147,00 |
| 15.07.2026 | 700,20 | 722,00 | 697,60 | 720,40 | 2,91% | 114.518,00 |
| 14.07.2026 | 698,80 | 707,60 | 684,40 | 700,00 | 0,23% | 108.622,00 |
| 13.07.2026 | 684,40 | 699,60 | 683,00 | 698,40 | 1,90% | 120.462,00 |
| 10.07.2026 | 678,00 | 690,40 | 676,80 | 685,40 | 1,48% | 103.402,00 |
| 09.07.2026 | 655,00 | 677,60 | 650,00 | 675,40 | 1,81% | 142.707,00 |
| 08.07.2026 | 674,20 | 674,20 | 660,00 | 663,40 | -1,89% | 85.648,00 |
| 07.07.2026 | 681,60 | 687,20 | 674,20 | 676,20 | -0,38% | 134.720,00 |
| 06.07.2026 | 680,00 | 684,60 | 673,80 | 678,80 | 0,09% | 123.427,00 |
| 03.07.2026 | 680,00 | 686,60 | 675,60 | 678,20 | -0,50% | 77.864,00 |
| 02.07.2026 | 677,00 | 690,60 | 673,00 | 681,60 | 0,62% | 103.766,00 |
| 01.07.2026 | 661,80 | 680,40 | 660,80 | 677,40 | 2,30% | 123.676,00 |
| 30.06.2026 | 651,00 | 667,40 | 648,40 | 662,20 | 1,88% | 156.401,00 |
| 29.06.2026 | 654,00 | 655,00 | 645,20 | 650,00 | -0,28% | 107.579,00 |
| 26.06.2026 | 642,00 | 651,80 | 632,40 | 651,80 | 0,74% | 269.055,00 |
| 25.06.2026 | 645,60 | 654,60 | 644,60 | 647,00 | -0,31% | 126.033,00 |
| 24.06.2026 | 650,00 | 663,00 | 644,00 | 649,00 | -0,73% | 185.186,00 |
| 23.06.2026 | 652,00 | 665,00 | 646,60 | 653,80 | -2,36% | 298.954,00 |
| 22.06.2026 | 680,00 | 683,00 | 667,60 | 669,60 | -1,67% | 134.815,00 |