Partners Group Holding AG PGHN
SIX · İsviçre · Finans
CHF 595,40-6,80 (-%1,13)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 595,40 | -%1,13 | CHF 600,00 | CHF 609,80 | CHF 591,00 | 145,93K |
| 2026-09-30 | CHF 602,20 | +%1,48 | CHF 595,00 | CHF 608,60 | CHF 595,00 | 226,88K |
| 2026-09-29 | CHF 593,40 | -%0,84 | CHF 599,00 | CHF 602,20 | CHF 592,00 | 117,62K |
| 2026-09-28 | CHF 598,40 | -%0,43 | CHF 604,40 | CHF 611,00 | CHF 597,60 | 96,84K |
| 2026-09-25 | CHF 601,00 | +%1,69 | CHF 597,60 | CHF 605,80 | CHF 594,40 | 120,65K |
| 2026-09-24 | CHF 591,00 | -%5,35 | CHF 615,00 | CHF 615,60 | CHF 591,00 | 205,35K |
| 2026-09-23 | CHF 624,40 | +%0,45 | CHF 627,60 | CHF 627,60 | CHF 616,20 | 80,44K |
| 2026-09-22 | CHF 621,60 | +%0,55 | CHF 622,40 | CHF 635,60 | CHF 616,60 | 91,68K |
| 2026-09-21 | CHF 618,20 | +%0,85 | CHF 618,20 | CHF 626,40 | CHF 617,00 | 85,17K |
| 2026-09-18 | CHF 613,00 | -%1,29 | CHF 621,00 | CHF 627,80 | CHF 609,40 | 193,48K |
| 2026-09-17 | CHF 621,00 | +%0,26 | CHF 619,60 | CHF 625,20 | CHF 612,40 | 132,58K |
| 2026-09-16 | CHF 619,40 | -%0,90 | CHF 624,00 | CHF 628,00 | CHF 619,40 | 142,44K |
| 2026-09-15 | CHF 625,00 | -%2,56 | CHF 635,00 | CHF 635,20 | CHF 614,00 | 179,84K |
| 2026-09-14 | CHF 641,40 | -%0,90 | CHF 646,80 | CHF 651,60 | CHF 635,20 | 141,03K |
| 2026-09-11 | CHF 647,20 | -%1,04 | CHF 653,60 | CHF 653,60 | CHF 643,40 | 98,26K |
| 2026-09-10 | CHF 654,00 | -%1,68 | CHF 667,20 | CHF 673,00 | CHF 648,80 | 126,07K |
| 2026-09-09 | CHF 665,20 | -%0,89 | CHF 665,40 | CHF 675,60 | CHF 658,80 | 101,17K |
| 2026-09-08 | CHF 671,20 | +%0,78 | CHF 666,40 | CHF 676,40 | CHF 660,40 | 103,85K |
| 2026-09-07 | CHF 666,00 | -%1,91 | CHF 676,80 | CHF 676,80 | CHF 663,40 | 109,72K |
| 2026-09-04 | CHF 679,00 | -%0,93 | CHF 690,00 | CHF 691,80 | CHF 674,80 | 100,26K |
| 2026-09-03 | CHF 685,40 | +%1,87 | CHF 672,00 | CHF 694,40 | CHF 670,40 | 160,63K |
| 2026-09-02 | CHF 672,80 | -%1,00 | CHF 670,40 | CHF 676,00 | CHF 661,20 | 170,97K |
| 2026-09-01 | CHF 679,60 | -%7,26 | CHF 692,80 | CHF 692,80 | CHF 669,60 | 342,92K |
| 2026-08-31 | CHF 732,80 | -%2,22 | CHF 748,60 | CHF 750,00 | CHF 732,80 | 128,74K |
| 2026-08-28 | CHF 749,40 | -%0,32 | CHF 752,00 | CHF 755,40 | CHF 741,80 | 105,87K |
| 2026-08-27 | CHF 751,80 | +%2,20 | CHF 739,00 | CHF 751,80 | CHF 736,20 | 103,32K |
| 2026-08-26 | CHF 735,60 | +%1,32 | CHF 729,00 | CHF 740,00 | CHF 727,60 | 85,36K |
| 2026-08-25 | CHF 726,00 | +%0,89 | CHF 721,80 | CHF 726,00 | CHF 708,00 | 91,18K |
| 2026-08-24 | CHF 719,60 | +%0,53 | CHF 714,80 | CHF 721,20 | CHF 710,40 | 188,81K |
| 2026-08-21 | CHF 715,80 | -%0,08 | CHF 713,00 | CHF 720,60 | CHF 705,60 | 49,83K |
| 2026-08-20 | CHF 716,40 | -%0,53 | CHF 715,00 | CHF 720,00 | CHF 712,20 | 58,68K |
| 2026-08-19 | CHF 720,20 | +%1,29 | CHF 711,60 | CHF 725,20 | CHF 704,00 | 83,94K |
| 2026-08-18 | CHF 711,00 | -%0,92 | CHF 716,00 | CHF 720,40 | CHF 711,00 | 64,82K |
| 2026-08-17 | CHF 717,60 | -%1,35 | CHF 727,00 | CHF 729,00 | CHF 715,80 | 63,35K |
| 2026-08-14 | CHF 727,40 | +%0,47 | CHF 735,20 | CHF 744,40 | CHF 725,60 | 73,65K |
| 2026-08-13 | CHF 724,00 | -%0,93 | CHF 736,20 | CHF 737,00 | CHF 720,80 | 76,62K |
| 2026-08-12 | CHF 730,80 | -%1,16 | CHF 739,20 | CHF 739,20 | CHF 727,00 | 63,28K |
| 2026-08-11 | CHF 739,40 | +%1,34 | CHF 717,40 | CHF 746,60 | CHF 715,40 | 117,83K |
| 2026-08-10 | CHF 729,60 | -%0,38 | CHF 732,00 | CHF 732,00 | CHF 724,40 | 51,80K |
| 2026-08-07 | CHF 732,40 | +%1,38 | CHF 723,20 | CHF 736,60 | CHF 721,40 | 75,38K |
| 2026-08-06 | CHF 722,40 | +%0,17 | CHF 724,40 | CHF 735,20 | CHF 721,80 | 122,06K |
| 2026-08-05 | CHF 721,20 | +%0,56 | CHF 720,20 | CHF 734,20 | CHF 717,20 | 145,71K |
| 2026-08-04 | CHF 717,20 | +%3,34 | CHF 699,80 | CHF 719,40 | CHF 698,20 | 118,05K |
| 2026-08-03 | CHF 694,00 | +%3,27 | CHF 677,00 | CHF 704,00 | CHF 677,00 | 148,48K |
| 2026-07-31 | CHF 672,00 | +%0,06 | CHF 678,40 | CHF 681,00 | CHF 670,00 | 176,64K |
| 2026-07-30 | CHF 671,60 | -%1,73 | CHF 683,40 | CHF 685,40 | CHF 669,40 | 153,04K |
| 2026-07-29 | CHF 683,40 | -%1,47 | CHF 697,40 | CHF 698,80 | CHF 682,60 | 106,97K |
| 2026-07-28 | CHF 693,60 | +%2,03 | CHF 686,40 | CHF 693,60 | CHF 679,40 | 182,31K |
| 2026-07-27 | CHF 679,80 | +%0,41 | CHF 683,00 | CHF 687,00 | CHF 678,20 | 119,07K |
| 2026-07-24 | CHF 677,00 | +%0,86 | CHF 673,00 | CHF 680,20 | CHF 669,80 | 174,91K |
| 2026-07-23 | CHF 671,20 | -%0,15 | CHF 673,80 | CHF 681,40 | CHF 669,00 | 83,60K |
| 2026-07-22 | CHF 672,20 | -%0,77 | CHF 676,80 | CHF 678,40 | CHF 666,80 | 69,00K |
| 2026-07-21 | CHF 677,40 | +%0,09 | CHF 677,00 | CHF 678,80 | CHF 667,80 | 89,38K |
| 2026-07-20 | CHF 676,80 | -%1,14 | CHF 684,80 | CHF 690,00 | CHF 672,00 | 84,03K |
| 2026-07-17 | CHF 684,60 | +%1,09 | CHF 676,40 | CHF 697,20 | CHF 676,40 | 190,81K |
| 2026-07-16 | CHF 677,20 | -%6,00 | CHF 677,00 | CHF 690,40 | CHF 661,60 | 300,15K |
| 2026-07-15 | CHF 720,40 | +%2,91 | CHF 700,20 | CHF 722,00 | CHF 697,60 | 114,52K |
| 2026-07-14 | CHF 700,00 | +%0,23 | CHF 698,80 | CHF 707,60 | CHF 684,40 | 108,62K |
| 2026-07-13 | CHF 698,40 | +%1,90 | CHF 684,40 | CHF 699,60 | CHF 683,00 | 120,49K |
| 2026-07-10 | CHF 685,40 | +%1,48 | CHF 678,00 | CHF 690,40 | CHF 676,80 | 103,40K |
| 2026-07-09 | CHF 675,40 | +%1,81 | CHF 655,00 | CHF 677,60 | CHF 650,00 | 142,72K |
| 2026-07-08 | CHF 663,40 | -%1,89 | CHF 674,20 | CHF 674,20 | CHF 660,00 | 85,65K |
| 2026-07-07 | CHF 676,20 | -%0,38 | CHF 681,60 | CHF 687,20 | CHF 674,20 | 142,30K |
| 2026-07-06 | CHF 678,80 | +%0,09 | CHF 680,00 | CHF 684,60 | CHF 673,80 | 123,45K |
| 2026-07-03 | CHF 678,20 | -%0,50 | CHF 680,00 | CHF 686,60 | CHF 675,60 | 79,95K |
| 2026-07-02 | CHF 681,60 | +%0,62 | CHF 677,00 | CHF 690,60 | CHF 673,00 | 103,77K |
| 2026-07-01 | CHF 677,40 | +%2,30 | CHF 661,80 | CHF 680,40 | CHF 660,80 | 123,68K |
| 2026-06-30 | CHF 662,20 | +%1,88 | CHF 651,00 | CHF 667,40 | CHF 648,40 | 156,44K |
| 2026-06-29 | CHF 650,00 | -%0,28 | CHF 654,00 | CHF 655,00 | CHF 645,20 | 107,58K |
| 2026-06-26 | CHF 651,80 | +%0,74 | CHF 642,00 | CHF 651,80 | CHF 632,40 | 269,34K |
| 2026-06-25 | CHF 647,00 | -%0,31 | CHF 645,60 | CHF 654,60 | CHF 644,60 | 128,51K |
| 2026-06-24 | CHF 649,00 | -%0,73 | CHF 650,00 | CHF 663,00 | CHF 644,00 | 185,22K |
| 2026-06-23 | CHF 653,80 | -%2,36 | CHF 652,00 | CHF 665,00 | CHF 646,60 | 299,06K |
| 2026-06-22 | CHF 669,60 | -%1,67 | CHF 680,00 | CHF 683,00 | CHF 667,60 | 134,82K |
| 2026-06-19 | CHF 681,00 | -%2,66 | CHF 696,00 | CHF 699,60 | CHF 678,40 | 238,37K |
| 2026-06-18 | CHF 699,60 | -%1,99 | CHF 714,80 | CHF 714,80 | CHF 695,60 | 114,87K |
| 2026-06-17 | CHF 713,80 | -%0,28 | CHF 716,60 | CHF 720,60 | CHF 709,80 | 111,51K |
| 2026-06-16 | CHF 715,80 | +%0,20 | CHF 720,00 | CHF 725,00 | CHF 714,20 | 103,81K |
| 2026-06-15 | CHF 714,40 | +%2,38 | CHF 716,60 | CHF 731,20 | CHF 714,40 | 176,22K |
| 2026-06-12 | CHF 697,80 | +%1,66 | CHF 696,00 | CHF 702,00 | CHF 692,00 | 142,62K |
| 2026-06-11 | CHF 686,40 | -%3,00 | CHF 699,00 | CHF 702,00 | CHF 683,60 | 164,72K |
| 2026-06-10 | CHF 707,60 | +%0,65 | CHF 708,00 | CHF 712,00 | CHF 700,60 | 128,80K |
| 2026-06-09 | CHF 703,00 | -%1,40 | CHF 707,60 | CHF 718,60 | CHF 703,00 | 193,57K |
| 2026-06-08 | CHF 713,00 | +%0,31 | CHF 704,80 | CHF 715,20 | CHF 689,40 | 155,80K |
| 2026-06-05 | CHF 710,80 | -%0,22 | CHF 718,60 | CHF 728,40 | CHF 710,80 | 155,53K |
| 2026-06-04 | CHF 712,40 | +%3,73 | CHF 689,80 | CHF 724,20 | CHF 686,40 | 283,62K |
| 2026-06-03 | CHF 686,80 | -%16,33 | CHF 753,80 | CHF 753,80 | CHF 671,00 | 933,89K |
| 2026-06-02 | CHF 820,80 | -%0,24 | CHF 827,00 | CHF 849,00 | CHF 811,40 | 94,44K |
| 2026-06-01 | CHF 822,80 | -%0,53 | CHF 827,00 | CHF 838,40 | CHF 817,00 | 101,41K |
| 2026-05-29 | CHF 827,20 | -%0,70 | CHF 837,40 | CHF 837,40 | CHF 819,80 | 301,53K |