968,300€
1,68%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 1.042,50 | 1.055,00 | 1.028,25 | 1.029,75 | -1,10% | 154,00 |
| 11.02.2026 | 1.083,75 | 1.084,25 | 1.038,75 | 1.041,25 | -3,74% | 52,00 |
| 10.02.2026 | 1.062,75 | 1.089,00 | 1.062,75 | 1.081,75 | 1,50% | 145,00 |
| 09.02.2026 | 1.065,50 | 1.076,25 | 1.055,00 | 1.065,75 | -0,23% | 560,00 |
| 06.02.2026 | 1.052,75 | 1.069,25 | 1.031,25 | 1.068,25 | 1,59% | 176,00 |
| 05.02.2026 | 1.091,00 | 1.099,00 | 1.039,00 | 1.051,50 | -3,29% | 30,00 |
| 04.02.2026 | 1.068,50 | 1.100,50 | 1.050,50 | 1.087,25 | 1,95% | 130,00 |
| 03.02.2026 | 1.144,75 | 1.164,25 | 1.063,50 | 1.066,50 | -6,47% | 143,00 |
| 02.02.2026 | 1.133,75 | 1.140,75 | 1.121,25 | 1.140,25 | -0,57% | 102,00 |
| 30.01.2026 | 1.151,75 | 1.155,00 | 1.142,25 | 1.146,75 | -0,82% | 92,00 |
| 29.01.2026 | 1.166,25 | 1.168,25 | 1.145,25 | 1.156,25 | -0,34% | 95,00 |
| 28.01.2026 | 1.157,75 | 1.163,25 | 1.141,00 | 1.160,25 | 1,62% | 486,00 |
| 27.01.2026 | 1.136,50 | 1.166,75 | 1.135,50 | 1.141,75 | 0,35% | 31,00 |
| 26.01.2026 | 1.163,50 | 1.165,25 | 1.137,25 | 1.137,75 | -2,09% | 44,00 |
| 23.01.2026 | 1.167,00 | 1.167,00 | 1.144,00 | 1.162,00 | -0,58% | 31,00 |
| 22.01.2026 | 1.164,75 | 1.181,00 | 1.160,25 | 1.168,75 | 0,62% | 31,00 |
| 21.01.2026 | 1.149,75 | 1.167,00 | 1.122,00 | 1.161,50 | 1,37% | 75,00 |
| 20.01.2026 | 1.151,25 | 1.157,00 | 1.134,75 | 1.145,75 | -0,87% | 144,00 |
| 19.01.2026 | 1.164,00 | 1.167,00 | 1.149,50 | 1.155,75 | -1,99% | 86,00 |
| 16.01.2026 | 1.177,50 | 1.179,75 | 1.158,00 | 1.179,25 | 0,34% | 57,00 |
| 15.01.2026 | 1.126,75 | 1.181,75 | 1.084,75 | 1.175,25 | 4,96% | 85,00 |
| 14.01.2026 | 1.087,50 | 1.144,75 | 1.074,00 | 1.119,75 | 2,80% | 78,00 |
| 13.01.2026 | 1.117,50 | 1.121,00 | 1.087,00 | 1.089,25 | -2,64% | 156,00 |
| 12.01.2026 | 1.102,75 | 1.119,75 | 1.096,75 | 1.118,75 | 1,40% | 14,00 |
| 09.01.2026 | 1.083,75 | 1.103,75 | 1.075,25 | 1.103,25 | 1,80% | 201,00 |
| 08.01.2026 | 1.109,25 | 1.111,25 | 1.064,00 | 1.083,75 | -2,52% | 54,00 |
| 07.01.2026 | 1.111,25 | 1.128,50 | 1.105,75 | 1.111,75 | 0,02% | 25,00 |
| 06.01.2026 | 1.112,75 | 1.125,50 | 1.096,00 | 1.111,50 | 0,02% | 225,00 |
| 05.01.2026 | 1.091,25 | 1.117,00 | 1.077,00 | 1.111,25 | 1,93% | 298,00 |
| 02.01.2026 | 1.055,50 | 1.095,25 | 1.055,50 | 1.090,25 | 2,83% | 252,00 |
| 30.12.2025 | 1.052,50 | 1.061,25 | 1.050,25 | 1.060,25 | 0,78% | 10,00 |
| 29.12.2025 | 1.053,25 | 1.061,75 | 1.049,25 | 1.052,00 | 0,02% | 23,00 |
| 23.12.2025 | 1.053,00 | 1.063,25 | 1.049,00 | 1.051,75 | 0,02% | 30,00 |
| 22.12.2025 | 1.039,25 | 1.051,75 | 1.034,00 | 1.051,50 | 1,18% | 15,00 |
| 19.12.2025 | 1.047,25 | 1.049,75 | 1.032,00 | 1.039,25 | -0,76% | 50,00 |
| 18.12.2025 | 1.016,75 | 1.051,25 | 1.015,75 | 1.047,25 | 3,25% | 33,00 |
| 17.12.2025 | 1.029,75 | 1.031,75 | 1.013,75 | 1.014,25 | -1,41% | 30,00 |
| 16.12.2025 | 1.016,00 | 1.031,50 | 1.015,50 | 1.028,75 | 0,91% | 157,00 |
| 15.12.2025 | 1.022,00 | 1.045,00 | 1.016,75 | 1.019,50 | 0,07% | 14,00 |
| 12.12.2025 | 1.016,00 | 1.038,25 | 1.015,50 | 1.018,75 | 0,42% | 240,00 |
| 11.12.2025 | 1.019,00 | 1.027,25 | 1.011,75 | 1.014,50 | -0,98% | 37,00 |
| 10.12.2025 | 1.015,00 | 1.028,25 | 1.008,75 | 1.024,50 | 0,81% | 83,00 |
| 09.12.2025 | 1.014,50 | 1.025,00 | 1.009,50 | 1.016,25 | 0,27% | - |
| 08.12.2025 | 1.022,00 | 1.026,00 | 1.011,25 | 1.013,50 | -0,47% | 64,00 |
| 05.12.2025 | 1.005,50 | 1.026,00 | 1.000,25 | 1.018,25 | 1,34% | 163,00 |