661,700€
0,76%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 656,60 | 662,30 | 649,10 | 661,50 | 0,73% | 21,00 |
| 19.10.2026 | 659,90 | 663,20 | 650,90 | 656,70 | 0,34% | 37,00 |
| 16.10.2026 | 649,40 | 662,00 | 647,20 | 654,50 | 1,05% | 81,00 |
| 15.10.2026 | 647,20 | 648,10 | 647,00 | 647,70 | 1,38% | - |
| 14.10.2026 | 647,60 | 659,10 | 638,40 | 638,90 | -1,43% | 59,00 |
| 13.10.2026 | 640,20 | 655,90 | 639,90 | 648,20 | 1,25% | 92,00 |
| 12.10.2026 | 641,00 | 647,60 | 639,40 | 640,20 | 0,02% | 51,00 |
| 09.10.2026 | 631,80 | 643,90 | 630,40 | 640,10 | 1,65% | 78,00 |
| 08.10.2026 | 634,70 | 635,50 | 624,50 | 629,70 | -1,22% | 243,00 |
| 07.10.2026 | 646,90 | 657,10 | 635,50 | 637,50 | -1,54% | 100,00 |
| 06.10.2026 | 650,80 | 658,20 | 645,80 | 647,50 | -0,64% | 36,00 |
| 05.10.2026 | 647,40 | 651,90 | 644,00 | 651,70 | 0,66% | 811,00 |
| 02.10.2026 | 637,10 | 648,60 | 635,20 | 647,40 | 1,76% | 4,00 |
| 01.10.2026 | 636,90 | 646,50 | 625,30 | 636,20 | 0,09% | 157,00 |
| 30.09.2026 | 631,10 | 642,70 | 626,90 | 635,60 | 1,05% | 35,00 |
| 29.09.2026 | 636,10 | 637,30 | 625,60 | 629,00 | -1,52% | 178,00 |
| 28.09.2026 | 636,60 | 646,60 | 632,20 | 638,70 | -0,41% | 65,00 |
| 25.09.2026 | 632,90 | 641,50 | 629,70 | 641,30 | 1,49% | 53,00 |
| 24.09.2026 | 660,30 | 661,30 | 624,90 | 631,90 | -4,52% | 64,00 |
| 23.09.2026 | 664,70 | 668,40 | 656,20 | 661,80 | -0,44% | 204,00 |
| 22.09.2026 | 655,70 | 676,50 | 654,10 | 664,70 | 1,28% | 77,00 |
| 21.09.2026 | 652,80 | 664,10 | 652,30 | 656,30 | 1,22% | 67,00 |
| 18.09.2026 | 656,40 | 663,00 | 644,70 | 648,40 | -1,07% | 51,00 |
| 17.09.2026 | 657,90 | 662,30 | 646,30 | 655,40 | -0,26% | 124,00 |
| 16.09.2026 | 666,90 | 667,70 | 653,60 | 657,10 | -1,26% | 107,00 |
| 15.09.2026 | 679,70 | 679,90 | 651,10 | 665,50 | -2,26% | 279,00 |
| 14.09.2026 | 683,40 | 691,20 | 672,90 | 680,90 | -0,76% | 71,00 |
| 11.09.2026 | 697,10 | 698,30 | 681,00 | 686,10 | -1,14% | 55,00 |
| 10.09.2026 | 708,40 | 714,70 | 687,80 | 694,00 | -1,64% | 197,00 |
| 09.09.2026 | 715,00 | 717,60 | 699,90 | 705,60 | -1,27% | 99,00 |
| 08.09.2026 | 710,90 | 719,40 | 700,80 | 714,70 | 1,10% | 73,00 |
| 07.09.2026 | 721,40 | 722,10 | 705,10 | 706,90 | -2,01% | 102,00 |
| 04.09.2026 | 732,30 | 735,70 | 717,40 | 721,40 | -1,46% | 134,00 |
| 03.09.2026 | 715,90 | 740,70 | 713,60 | 732,10 | 2,28% | 128,00 |
| 02.09.2026 | 723,40 | 725,30 | 702,70 | 715,80 | -0,90% | 57,00 |
| 01.09.2026 | 753,40 | 753,40 | 712,50 | 722,30 | -7,24% | 188,00 |
| 31.08.2026 | 798,40 | 801,00 | 776,00 | 778,70 | -2,48% | 178,00 |
| 28.08.2026 | 803,20 | 805,80 | 792,50 | 798,50 | -0,34% | 45,00 |
| 27.08.2026 | 784,70 | 802,90 | 783,20 | 801,20 | 2,51% | 367,00 |
| 26.08.2026 | 774,50 | 788,30 | 773,60 | 781,60 | 0,84% | 90,00 |
| 25.08.2026 | 770,80 | 775,20 | 756,30 | 775,10 | 0,62% | 3,00 |
| 24.08.2026 | 765,20 | 771,30 | 758,80 | 770,30 | 0,57% | 52,00 |
| 21.08.2026 | 766,80 | 771,30 | 754,50 | 765,90 | 0,16% | 46,00 |
| 20.08.2026 | 767,20 | 769,80 | 764,00 | 764,70 | -1,35% | 25,00 |
| 19.08.2026 | 756,10 | 777,40 | 748,50 | 775,20 | -18,61% | 72,00 |
| 05.05.2026 | 952,70 | 965,80 | 937,00 | 952,50 | 0,21% | 91,00 |
| 04.05.2026 | 932,00 | 966,50 | 931,40 | 950,50 | 2,09% | 59,00 |
| 30.04.2026 | 916,10 | 932,00 | 894,60 | 931,00 | 1,07% | 122,00 |
| 29.04.2026 | 967,30 | 968,10 | 915,60 | 921,10 | -4,84% | 107,00 |
| 28.04.2026 | 979,60 | 980,60 | 949,40 | 967,90 | -1,37% | 130,00 |
| 27.04.2026 | 989,90 | 993,90 | 979,10 | 981,30 | -1,27% | 29,00 |
| 24.04.2026 | 1.013,75 | 1.014,25 | 986,90 | 993,90 | -1,72% | 92,00 |
| 23.04.2026 | 1.019,50 | 1.027,50 | 1.003,75 | 1.011,25 | -1,58% | 30,00 |
| 22.04.2026 | 1.036,00 | 1.037,50 | 1.021,75 | 1.027,50 | 0,15% | 49,00 |
| 21.04.2026 | 1.027,50 | 1.041,75 | 1.025,50 | 1.026,00 | -0,05% | 55,00 |
| 20.04.2026 | 1.023,50 | 1.026,75 | 1.008,50 | 1.026,50 | -0,96% | 99,00 |
| 17.04.2026 | 992,60 | 1.044,75 | 991,00 | 1.036,50 | 4,60% | 68,00 |
| 16.04.2026 | 993,50 | 1.004,00 | 988,10 | 990,90 | 0,08% | 54,00 |
| 15.04.2026 | 954,70 | 990,90 | 954,50 | 990,10 | 3,29% | 195,00 |
| 14.04.2026 | 948,60 | 960,90 | 927,80 | 958,60 | 0,91% | 105,00 |
| 13.04.2026 | 923,90 | 950,20 | 923,00 | 950,00 | 1,90% | 9,00 |
| 10.04.2026 | 932,80 | 951,30 | 925,30 | 932,30 | -0,02% | 136,00 |
| 09.04.2026 | 940,30 | 943,10 | 925,60 | 932,50 | -1,29% | 205,00 |
| 08.04.2026 | 976,00 | 988,00 | 938,70 | 944,70 | 1,76% | 127,00 |
| 07.04.2026 | 943,10 | 946,50 | 912,60 | 928,40 | -1,45% | 33,00 |
| 02.04.2026 | 922,00 | 942,70 | 906,50 | 942,10 | -0,33% | 29,00 |
| 01.04.2026 | 938,70 | 954,70 | 933,40 | 945,20 | 1,19% | 198,00 |
| 31.03.2026 | 922,50 | 936,30 | 913,20 | 934,10 | 2,59% | 80,00 |
| 30.03.2026 | 889,90 | 919,70 | 889,70 | 910,50 | 2,49% | 75,00 |
| 27.03.2026 | 910,80 | 912,90 | 885,30 | 888,40 | -2,19% | 115,00 |
| 26.03.2026 | 904,70 | 925,30 | 894,00 | 908,30 | -0,23% | 195,00 |
| 25.03.2026 | 884,70 | 912,90 | 881,10 | 910,40 | 2,81% | 134,00 |
| 24.03.2026 | 880,50 | 888,50 | 869,70 | 885,50 | -0,34% | - |
| 23.03.2026 | 866,20 | 902,20 | 851,60 | 888,50 | 2,42% | 173,00 |
| 20.03.2026 | 885,10 | 892,20 | 861,30 | 867,50 | -1,97% | 63,00 |
| 19.03.2026 | 903,00 | 904,00 | 874,70 | 884,90 | -2,02% | 47,00 |
| 18.03.2026 | 921,30 | 924,70 | 896,30 | 903,10 | -0,98% | 68,00 |
| 17.03.2026 | 888,70 | 916,90 | 887,50 | 912,00 | 1,80% | 86,00 |
| 16.03.2026 | 895,50 | 903,50 | 878,90 | 895,90 | 0,19% | 73,00 |
| 13.03.2026 | 893,40 | 909,40 | 882,40 | 894,20 | 0,07% | 47,00 |
| 12.03.2026 | 886,10 | 912,20 | 885,50 | 893,60 | -0,06% | 44,00 |
| 11.03.2026 | 902,30 | 913,30 | 876,00 | 894,10 | -0,63% | 97,00 |
| 10.03.2026 | 914,00 | 959,40 | 878,10 | 899,80 | -2,01% | 156,00 |
| 09.03.2026 | 907,90 | 922,50 | 877,10 | 918,30 | 0,72% | 121,00 |
| 06.03.2026 | 929,30 | 932,80 | 898,00 | 911,70 | -1,46% | 239,00 |
| 05.03.2026 | 915,90 | 939,00 | 913,50 | 925,20 | 0,09% | 115,00 |
| 04.03.2026 | 905,30 | 930,90 | 900,40 | 924,40 | 1,48% | 21,00 |
| 03.03.2026 | 919,10 | 920,10 | 884,20 | 910,90 | -1,38% | 108,00 |
| 02.03.2026 | 937,90 | 942,00 | 910,90 | 923,60 | -2,55% | 62,00 |
| 27.02.2026 | 958,30 | 959,90 | 925,40 | 947,80 | -1,14% | 92,00 |
| 26.02.2026 | 935,20 | 967,30 | 934,80 | 958,70 | 2,27% | 57,00 |
| 25.02.2026 | 935,20 | 949,10 | 928,80 | 937,40 | 0,21% | 211,00 |
| 24.02.2026 | 931,10 | 948,50 | 923,60 | 935,40 | 0,50% | 56,00 |
| 23.02.2026 | 1.014,75 | 1.017,25 | 922,00 | 930,70 | -8,28% | 93,00 |
| 20.02.2026 | 1.002,75 | 1.022,25 | 1.000,55 | 1.014,75 | 1,23% | 46,00 |
| 19.02.2026 | 1.050,75 | 1.059,00 | 990,80 | 1.002,40 | -4,58% | 121,00 |
| 18.02.2026 | 1.036,25 | 1.057,25 | 1.024,00 | 1.050,50 | 1,57% | 127,00 |
| 17.02.2026 | 1.023,75 | 1.035,75 | 1.020,25 | 1.034,25 | 0,75% | 41,00 |
| 16.02.2026 | 1.043,75 | 1.051,25 | 1.025,25 | 1.026,50 | -1,37% | 50,00 |
| 13.02.2026 | 1.029,25 | 1.048,25 | 1.028,75 | 1.040,75 | 1,07% | 20,00 |