716,800€
0,20%
Echtzeit-Aktienkurs PARTNERS GR.HLDG SF -,01
Bid:
Ask:
Aktienkurse zur PARTNERS GR.HLDG SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 921,80 | 929,70 | 894,60 | 928,90 | 0,82% | 12,00 |
| 29.04.2026 | 972,90 | 972,90 | 915,70 | 921,30 | -3,46% | 30,00 |
| 28.04.2026 | 981,90 | 982,00 | 949,60 | 954,30 | -2,81% | 7,00 |
| 27.04.2026 | 994,80 | 994,80 | 979,30 | 981,90 | -1,35% | 3,00 |
| 24.04.2026 | 1.012,50 | 1.016,25 | 986,80 | 995,30 | -1,43% | - |
| 23.04.2026 | 1.013,25 | 1.027,25 | 1.004,00 | 1.009,75 | -1,99% | - |
| 22.04.2026 | 1.030,00 | 1.038,50 | 1.023,75 | 1.030,25 | -0,15% | - |
| 21.04.2026 | 1.028,75 | 1.041,50 | 1.026,00 | 1.031,75 | 0,54% | - |
| 20.04.2026 | 1.033,25 | 1.033,25 | 1.014,50 | 1.026,25 | -0,34% | - |
| 17.04.2026 | 991,70 | 1.044,50 | 991,70 | 1.029,75 | 3,86% | 9,00 |
| 16.04.2026 | 991,30 | 1.004,00 | 989,30 | 991,50 | 0,14% | 8,00 |
| 15.04.2026 | 958,00 | 991,10 | 953,70 | 990,10 | 3,19% | 1,00 |
| 14.04.2026 | 943,10 | 960,80 | 929,20 | 959,50 | 1,70% | 18,00 |
| 13.04.2026 | 923,50 | 944,70 | 923,50 | 943,50 | 1,33% | - |
| 10.04.2026 | 931,20 | 951,40 | 926,10 | 931,10 | 0,01% | 28,00 |
| 09.04.2026 | 938,70 | 943,10 | 925,70 | 931,00 | -1,16% | 16,00 |
| 08.04.2026 | 927,40 | 987,80 | 927,40 | 941,90 | 2,42% | 9,00 |
| 07.04.2026 | 943,00 | 947,20 | 912,70 | 919,60 | -2,39% | 11,00 |
| 02.04.2026 | 945,70 | 945,70 | 906,40 | 942,10 | -0,29% | 3,00 |
| 01.04.2026 | 938,80 | 952,80 | 933,70 | 944,80 | 1,07% | - |
| 31.03.2026 | 912,00 | 937,30 | 912,00 | 934,80 | 2,76% | 10,00 |
| 30.03.2026 | 889,50 | 919,40 | 889,50 | 909,70 | 2,00% | - |
| 27.03.2026 | 908,70 | 915,80 | 885,70 | 891,90 | -2,24% | 2,00 |
| 26.03.2026 | 899,70 | 925,80 | 893,90 | 912,30 | 0,31% | 16,00 |
| 25.03.2026 | 887,20 | 911,70 | 883,70 | 909,50 | 2,95% | - |
| 24.03.2026 | 880,90 | 889,20 | 870,10 | 883,40 | -0,67% | 2,00 |
| 23.03.2026 | 860,60 | 902,20 | 851,70 | 889,40 | 2,29% | 10,00 |
| 20.03.2026 | 887,30 | 892,40 | 862,80 | 869,50 | -1,93% | 2,00 |
| 19.03.2026 | 902,10 | 905,60 | 875,50 | 886,60 | -1,73% | 13,00 |
| 18.03.2026 | 919,00 | 924,80 | 897,00 | 902,20 | -1,20% | 54,00 |
| 17.03.2026 | 887,10 | 916,70 | 887,10 | 913,20 | 2,07% | 2,00 |
| 16.03.2026 | 902,30 | 903,60 | 878,80 | 894,70 | -0,02% | 11,00 |
| 13.03.2026 | 894,10 | 909,30 | 882,30 | 894,90 | 0,07% | 1,00 |
| 12.03.2026 | 882,20 | 911,90 | 882,20 | 894,30 | -0,10% | - |
| 11.03.2026 | 901,80 | 912,90 | 875,80 | 895,20 | -0,49% | - |
| 10.03.2026 | 917,60 | 944,90 | 878,20 | 899,60 | -1,97% | 52,00 |
| 09.03.2026 | 884,50 | 921,80 | 877,30 | 917,70 | 0,26% | 38,00 |
| 06.03.2026 | 928,90 | 932,40 | 901,40 | 915,30 | -0,14% | 3,00 |
| 05.03.2026 | 916,70 | 939,00 | 911,50 | 916,60 | -0,78% | 10,00 |
| 04.03.2026 | 913,90 | 930,90 | 900,40 | 923,80 | 0,76% | - |
| 03.03.2026 | 926,20 | 926,20 | 884,20 | 916,80 | -1,28% | 32,00 |
| 02.03.2026 | 938,30 | 945,60 | 911,70 | 928,70 | -1,42% | 26,00 |
| 27.02.2026 | 960,50 | 961,60 | 925,50 | 942,10 | -1,89% | 5,00 |
| 26.02.2026 | 938,80 | 967,50 | 934,40 | 960,20 | 2,31% | 30,00 |
| 25.02.2026 | 937,30 | 948,90 | 928,80 | 938,50 | 0,23% | 33,00 |
| 24.02.2026 | 933,30 | 948,50 | 923,60 | 936,30 | 0,60% | 22,00 |
| 23.02.2026 | 1.015,50 | 1.018,75 | 924,00 | 930,70 | -8,53% | 28,00 |
| 20.02.2026 | 1.004,50 | 1.021,75 | 1.001,00 | 1.017,50 | 1,74% | 40,00 |
| 19.02.2026 | 1.049,75 | 1.059,00 | 991,30 | 1.000,05 | -5,01% | 12,00 |
| 18.02.2026 | 1.035,00 | 1.057,00 | 1.025,75 | 1.052,75 | 1,67% | 26,00 |
| 17.02.2026 | 1.022,75 | 1.035,75 | 1.019,75 | 1.035,50 | 0,93% | 7,00 |
| 16.02.2026 | 1.038,25 | 1.049,75 | 1.024,25 | 1.026,00 | -1,32% | - |
| 13.02.2026 | 1.029,25 | 1.048,25 | 1.026,00 | 1.039,75 | 0,82% | - |
| 12.02.2026 | 1.045,50 | 1.054,75 | 1.026,75 | 1.031,25 | -0,79% | - |
| 11.02.2026 | 1.085,25 | 1.085,75 | 1.038,75 | 1.039,50 | -4,22% | 4,00 |
| 10.02.2026 | 1.064,25 | 1.088,50 | 1.062,75 | 1.085,25 | 0,93% | 5,00 |
| 09.02.2026 | 1.068,25 | 1.075,25 | 1.054,50 | 1.075,25 | 1,13% | 29,00 |
| 06.02.2026 | 1.053,75 | 1.067,75 | 1.031,50 | 1.063,25 | 0,93% | 5,00 |
| 05.02.2026 | 1.090,25 | 1.099,00 | 1.039,00 | 1.053,50 | -3,28% | 4,00 |
| 04.02.2026 | 1.067,50 | 1.100,50 | 1.050,50 | 1.089,25 | 2,04% | 6,00 |
| 03.02.2026 | 1.139,50 | 1.164,25 | 1.063,75 | 1.067,50 | -6,13% | 12,00 |
| 02.02.2026 | 1.134,25 | 1.140,75 | 1.121,25 | 1.137,25 | -1,07% | - |