903,600€
-1,13%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2026 | 1.156,25 | 1.156,25 | 1.142,50 | 1.149,50 | -0,58% | - |
| 29.01.2026 | 1.158,00 | 1.168,25 | 1.145,50 | 1.156,25 | -0,43% | 86,00 |
| 28.01.2026 | 1.143,75 | 1.164,25 | 1.141,00 | 1.161,25 | 1,42% | 29,00 |
| 27.01.2026 | 1.136,50 | 1.166,75 | 1.127,25 | 1.145,00 | 0,50% | 10,00 |
| 26.01.2026 | 1.160,25 | 1.165,75 | 1.138,75 | 1.139,25 | -1,43% | - |
| 23.01.2026 | 1.169,00 | 1.169,25 | 1.144,00 | 1.155,75 | -1,07% | - |
| 22.01.2026 | 1.164,00 | 1.181,00 | 1.161,25 | 1.168,25 | 0,37% | - |
| 21.01.2026 | 1.143,25 | 1.167,00 | 1.122,25 | 1.164,00 | 1,86% | - |
| 20.01.2026 | 1.155,25 | 1.157,00 | 1.134,75 | 1.142,75 | -1,21% | - |
| 19.01.2026 | 1.179,75 | 1.179,75 | 1.149,75 | 1.156,75 | -1,95% | 5,00 |
| 16.01.2026 | 1.177,50 | 1.183,75 | 1.158,00 | 1.179,75 | 0,92% | 2,00 |
| 15.01.2026 | 1.121,50 | 1.172,25 | 1.121,50 | 1.169,00 | 8,17% | 43,00 |
| 14.01.2026 | 1.088,25 | 1.091,00 | 1.074,50 | 1.080,75 | -0,78% | 10,00 |
| 13.01.2026 | 1.119,50 | 1.121,00 | 1.087,25 | 1.089,25 | -2,68% | - |
| 12.01.2026 | 1.103,25 | 1.119,25 | 1.097,00 | 1.119,25 | 1,27% | - |
| 09.01.2026 | 1.083,50 | 1.105,25 | 1.074,25 | 1.105,25 | 1,96% | - |
| 08.01.2026 | 1.107,00 | 1.112,25 | 1.064,00 | 1.084,00 | -2,63% | 15,00 |
| 07.01.2026 | 1.113,50 | 1.128,50 | 1.105,75 | 1.113,25 | -0,07% | 2,00 |