648,000€
-1,05%
Echtzeit-Aktienkurs PARTNERS GR.HLDG SF -,01
Bid:
Ask:
Aktienkurse zur PARTNERS GR.HLDG SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 654,90 | 662,90 | 644,70 | 648,10 | -1,04% | 31,00 |
| 17.09.2026 | 657,40 | 662,80 | 646,50 | 654,90 | -0,40% | 23,00 |
| 16.09.2026 | 664,30 | 668,60 | 653,90 | 657,50 | -0,66% | 1,00 |
| 15.09.2026 | 681,10 | 681,40 | 651,10 | 661,90 | -3,05% | 29,00 |
| 14.09.2026 | 686,40 | 691,30 | 673,00 | 682,70 | -0,45% | 13,00 |
| 11.09.2026 | 695,30 | 699,60 | 681,20 | 685,80 | -1,37% | 35,00 |
| 10.09.2026 | 706,50 | 714,70 | 688,40 | 695,30 | -1,64% | 21,00 |
| 09.09.2026 | 715,10 | 717,50 | 700,40 | 706,90 | -1,01% | 14,00 |
| 08.09.2026 | 707,50 | 719,40 | 700,70 | 714,10 | 0,92% | 20,00 |
| 07.09.2026 | 722,20 | 722,30 | 705,10 | 707,60 | -1,95% | 3,00 |
| 04.09.2026 | 732,40 | 735,90 | 717,50 | 721,70 | -1,49% | 13,00 |
| 03.09.2026 | 714,40 | 740,50 | 713,20 | 732,60 | 2,59% | 35,00 |
| 02.09.2026 | 720,80 | 724,30 | 702,80 | 714,10 | -1,00% | 29,00 |
| 01.09.2026 | 781,90 | 781,90 | 712,70 | 721,30 | -7,44% | 31,00 |
| 31.08.2026 | 795,10 | 800,10 | 777,90 | 779,30 | -2,31% | 15,00 |
| 28.08.2026 | 802,50 | 806,40 | 792,50 | 797,70 | -0,55% | 10,00 |
| 27.08.2026 | 780,40 | 802,70 | 780,40 | 802,10 | 2,69% | - |
| 26.08.2026 | 773,80 | 787,70 | 772,70 | 781,10 | 1,13% | 5,00 |
| 25.08.2026 | 769,40 | 776,90 | 756,60 | 772,40 | 0,40% | 1,00 |
| 24.08.2026 | 764,50 | 770,40 | 758,90 | 769,30 | 0,51% | - |
| 21.08.2026 | 768,20 | 771,20 | 754,60 | 765,40 | -0,01% | - |
| 20.08.2026 | 775,80 | 775,80 | 764,00 | 765,50 | -1,35% | - |
| 19.08.2026 | 754,40 | 777,30 | 748,70 | 776,00 | 2,55% | - |
| 18.08.2026 | 761,30 | 767,10 | 755,50 | 756,70 | -1,07% | - |
| 17.08.2026 | 774,90 | 777,20 | 763,50 | 764,90 | -1,28% | 10,00 |
| 14.08.2026 | 774,60 | 792,70 | 772,10 | 774,80 | -0,01% | 10,00 |
| 13.08.2026 | 783,10 | 786,00 | 769,20 | 774,90 | -1,02% | 4,00 |
| 12.08.2026 | 785,00 | 788,20 | 776,10 | 782,90 | -0,19% | 20,00 |
| 11.08.2026 | 787,40 | 798,10 | 764,50 | 784,40 | -0,18% | 34,00 |
| 10.08.2026 | 788,10 | 789,10 | 776,50 | 785,80 | -0,27% | 10,00 |
| 07.08.2026 | 771,70 | 789,30 | 769,80 | 787,90 | 2,35% | 7,00 |
| 06.08.2026 | 777,00 | 787,70 | 769,60 | 769,80 | -0,96% | 3,00 |
| 05.08.2026 | 771,60 | 786,30 | 767,90 | 777,30 | 0,75% | 11,00 |
| 04.08.2026 | 747,20 | 772,10 | 747,20 | 771,50 | 3,32% | - |
| 03.08.2026 | 723,80 | 754,10 | 723,80 | 746,70 | 3,05% | 13,00 |
| 31.07.2026 | 730,70 | 736,20 | 720,40 | 724,60 | -0,81% | 11,00 |
| 30.07.2026 | 727,70 | 734,20 | 719,20 | 730,50 | 0,18% | 2,00 |
| 29.07.2026 | 743,40 | 748,80 | 729,20 | 729,20 | -1,98% | 74,00 |
| 28.07.2026 | 727,90 | 746,00 | 724,40 | 743,90 | 2,37% | 9,00 |
| 27.07.2026 | 735,10 | 739,30 | 724,70 | 726,70 | 0,03% | 1,00 |
| 24.07.2026 | 723,80 | 731,80 | 719,80 | 726,50 | 0,44% | - |
| 23.07.2026 | 722,80 | 732,70 | 717,40 | 723,30 | 0,06% | - |
| 22.07.2026 | 735,90 | 735,90 | 719,60 | 722,90 | -1,73% | 31,00 |
| 21.07.2026 | 727,40 | 735,80 | 721,40 | 735,60 | 1,03% | 20,00 |
| 20.07.2026 | 746,40 | 747,70 | 725,10 | 728,10 | -1,67% | 9,00 |
| 17.07.2026 | 728,40 | 755,40 | 714,20 | 740,50 | 1,41% | - |
| 16.07.2026 | 784,10 | 788,30 | 716,10 | 730,20 | -6,12% | 39,00 |
| 15.07.2026 | 753,00 | 782,20 | 752,80 | 777,80 | 3,51% | 8,00 |
| 14.07.2026 | 752,10 | 762,10 | 739,40 | 751,40 | 0,04% | 40,00 |
| 13.07.2026 | 744,40 | 755,70 | 735,90 | 751,10 | 0,91% | 2,00 |
| 10.07.2026 | 730,90 | 748,30 | 726,50 | 744,30 | 1,69% | 11,00 |
| 09.07.2026 | 718,60 | 736,40 | 704,40 | 731,90 | 2,11% | 2,00 |
| 08.07.2026 | 730,50 | 730,70 | 715,90 | 716,80 | -1,98% | 4,00 |
| 07.07.2026 | 736,30 | 745,60 | 729,40 | 731,30 | -0,63% | 18,00 |
| 06.07.2026 | 738,30 | 744,10 | 731,90 | 735,90 | -0,31% | 4,00 |
| 03.07.2026 | 747,40 | 752,10 | 734,80 | 738,20 | -1,24% | 25,00 |
| 02.07.2026 | 733,90 | 751,50 | 732,30 | 747,50 | 1,91% | 51,00 |
| 01.07.2026 | 722,00 | 738,50 | 717,10 | 733,50 | 1,21% | 24,00 |
| 30.06.2026 | 709,30 | 726,10 | 702,90 | 724,70 | 2,74% | 16,00 |
| 29.06.2026 | 717,90 | 719,10 | 699,70 | 705,40 | -1,25% | 13,00 |
| 26.06.2026 | 703,80 | 724,10 | 686,10 | 714,30 | 1,48% | 65,00 |
| 25.06.2026 | 715,60 | 718,00 | 699,20 | 703,90 | -0,34% | 31,00 |
| 24.06.2026 | 716,50 | 718,90 | 0,00 | 706,30 | -1,27% | 132,00 |
| 23.06.2026 | 721,20 | 721,50 | 702,30 | 715,40 | -0,82% | 3,00 |
| 22.06.2026 | 734,50 | 737,10 | 718,10 | 721,30 | -1,81% | 1,00 |
| 19.06.2026 | 759,20 | 761,70 | 731,70 | 734,60 | -3,20% | 20,00 |
| 18.06.2026 | 769,00 | 774,10 | 754,50 | 758,90 | -1,00% | 3,00 |
| 17.06.2026 | 778,70 | 783,70 | 766,30 | 766,60 | -1,41% | 24,00 |
| 16.06.2026 | 780,10 | 786,50 | 775,40 | 777,60 | -0,32% | 4,00 |
| 15.06.2026 | 769,40 | 794,20 | 769,40 | 780,10 | 2,28% | 15,00 |
| 12.06.2026 | 757,70 | 770,70 | 750,80 | 762,70 | 1,19% | 7,00 |
| 11.06.2026 | 771,20 | 775,60 | 741,40 | 753,70 | -2,55% | 24,00 |
| 10.06.2026 | 775,30 | 778,40 | 760,20 | 773,40 | 0,82% | 79,00 |
| 09.06.2026 | 772,90 | 780,30 | 744,40 | 767,10 | -1,17% | 12,00 |
| 08.06.2026 | 752,40 | 776,20 | 751,70 | 776,20 | 0,12% | - |
| 05.06.2026 | 778,70 | 794,40 | 771,90 | 775,30 | -0,42% | 5,00 |
| 04.06.2026 | 755,00 | 789,90 | 752,40 | 778,60 | 3,52% | 28,00 |
| 03.06.2026 | 898,40 | 898,40 | 731,80 | 752,10 | -16,21% | 212,00 |
| 02.06.2026 | 900,50 | 928,20 | 886,00 | 897,60 | -0,87% | - |
| 01.06.2026 | 903,30 | 917,20 | 893,20 | 905,50 | 0,13% | 8,00 |
| 29.05.2026 | 913,20 | 917,90 | 899,70 | 904,30 | -1,05% | 18,00 |
| 28.05.2026 | 930,10 | 934,10 | 909,40 | 913,90 | -2,12% | 14,00 |
| 27.05.2026 | 937,60 | 952,10 | 929,30 | 933,70 | -0,45% | - |
| 26.05.2026 | 957,20 | 958,30 | 934,90 | 937,90 | -2,02% | - |
| 25.05.2026 | 936,60 | 958,40 | 936,60 | 957,20 | 2,16% | - |
| 22.05.2026 | 957,30 | 967,50 | 936,90 | 937,00 | -5,68% | 2,00 |
| 21.05.2026 | 996,70 | 1.003,75 | 982,30 | 993,40 | -0,28% | - |
| 20.05.2026 | 973,20 | 1.001,50 | 970,00 | 996,20 | 1,76% | 1,00 |
| 19.05.2026 | 977,10 | 1.001,50 | 974,20 | 979,00 | 0,26% | 2,00 |
| 18.05.2026 | 962,10 | 985,00 | 953,60 | 976,50 | 1,05% | - |
| 15.05.2026 | 965,80 | 976,80 | 954,30 | 966,40 | -0,80% | - |
| 14.05.2026 | 970,50 | 984,90 | 970,10 | 974,20 | 0,30% | - |
| 13.05.2026 | 968,90 | 974,00 | 960,90 | 971,30 | 0,74% | - |
| 12.05.2026 | 969,30 | 969,70 | 951,60 | 964,20 | -0,20% | 19,00 |
| 11.05.2026 | 966,40 | 973,50 | 958,30 | 966,10 | -0,03% | - |
| 08.05.2026 | 953,80 | 967,90 | 953,80 | 966,40 | 1,36% | 10,00 |
| 07.05.2026 | 965,70 | 975,20 | 951,80 | 953,40 | -1,25% | - |
| 06.05.2026 | 952,60 | 994,60 | 952,60 | 965,50 | 1,36% | 12,00 |
| 05.05.2026 | 949,00 | 965,80 | 937,10 | 952,50 | 0,38% | - |
| 04.05.2026 | 929,60 | 966,40 | 929,00 | 948,90 | 2,15% | 7,00 |