Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Partners Group Holding AG logosu
PGHN.SW
Partners Group Holding AG
16:12:16
682.2 Fr
0.0000 (%0.00)
Önceki Kapanış: 699.6
Düşük₺681.2
Yüksek₺699.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PGHN.SW: Partners Group Holding AG Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.385,4232
KAPANIŞ 1.386,1083

En Düşük

DÜŞÜK 1.035,5

En Yüksek

YÜKSEK 1.667
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.0521.061,51.044,51.056,5
05.01.20211.0541.055,51.0391.044,5
06.01.20211.047,51.0641.0381.061
07.01.20211.061,51.0811.0541.073
08.01.20211.0761.0791.0541.061,5
11.01.20211.062,51.065,51.048,51.051
12.01.20211.0511.056,51.039,51.050
13.01.20211.0551.0551.041,51.043,5
14.01.20211.0461.048,51.0361.037,5
15.01.20211.035,51.0611.035,51.047
18.01.20211.0611.0631.050,51.052,5
19.01.20211.0631.0651.0441.050
20.01.20211.052,51.070,51.0501.065
21.01.20211.0711.087,51.069,51.082,5
22.01.20211.0791.0821.0691.077,5
25.01.20211.084,51.085,51.065,51.067
26.01.20211.069,51.0921.064,51.084
27.01.20211.0841.086,51.060,51.073
28.01.20211.0681.076,51.0471.072,5
29.01.20211.063,51.068,51.049,51.054,5
01.02.20211.0611.083,51.0601.082
02.02.20211.072,51.098,51.0671.096
03.02.20211.1001.104,51.083,51.083,5
04.02.20211.085,51.1191.084,51.116
05.02.20211.120,51.120,51.1061.106
08.02.20211.1141.1201.108,51.110
09.02.20211.110,51.1191.104,51.115,5
10.02.20211.1201.1261.106,51.110
11.02.20211.1071.124,51.1071.119
12.02.20211.115,51.1221.112,51.117,5
15.02.20211.117,51.133,51.117,51.130,5
16.02.20211.1321.136,51.1221.131,5
17.02.20211.1311.131,51.1001.102
18.02.20211.1061.115,51.0911.091
19.02.20211.0961.100,51.0931.096
22.02.20211.0941.101,51.081,51.100,5
23.02.20211.1051.108,51.0721.094,5
24.02.20211.098,51.118,51.094,51.103
25.02.20211.104,51.114,51.097,51.105
26.02.20211.086,51.1011.0781.090,5
01.03.20211.1041.123,51.1001.123,5
02.03.20211.122,51.1391.121,51.135
03.03.20211.1411.151,51.136,51.147,5
04.03.20211.1491.151,51.117,51.121,5
05.03.20211.1131.1131.0831.083
08.03.20211.084,51.0951.0671.091,5
09.03.20211.082,51.1031.074,51.103
10.03.20211.101,51.118,51.095,51.113
11.03.20211.1161.124,51.1091.124
12.03.20211.1191.1231.107,51.122
15.03.20211.1271.1291.114,51.114,5
16.03.20211.1571.1571.131,51.146
17.03.20211.144,51.1491.1261.128
18.03.20211.137,51.147,51.132,51.145
19.03.20211.1201.137,51.116,51.137,5
22.03.20211.1301.169,51.120,51.169,5
23.03.20211.168,51.1761.1571.174,5
24.03.20211.173,51.2111.1701.205
25.03.20211.195,51.2081.192,51.203
26.03.20211.204,51.229,51.2001.220,5
29.03.20211.2221.225,51.198,51.200
30.03.20211.2081.2311.2061.220,5
31.03.20211.2221.2251.2001.207
01.04.20211.2161.2331.2141.230
06.04.20211.2641.2661.2351.262
07.04.20211.263,51.2671.2511.265,5
08.04.20211.2691.2901.2621.290
09.04.20211.2981.3031.281,51.301
12.04.20211.3091.322,51.3011.317,5
13.04.20211.321,51.3431.319,51.343
14.04.20211.3421.3421.318,51.322,5
15.04.20211.324,51.3271.3011.301,5
16.04.20211.3051.321,51.300,51.321
19.04.20211.3271.333,51.305,51.306,5
20.04.20211.3131.3131.2881.290
21.04.20211.295,51.305,51.281,51.287
22.04.20211.288,51.2891.2821.286,5
23.04.20211.280,51.287,51.2731.287,5
26.04.20211.2861.304,51.2851.299
27.04.20211.295,51.3091.2921.303
28.04.20211.3091.3091.291,51.301,5
29.04.20211.3071.325,51.299,51.318
30.04.20211.3221.3281.3001.300
03.05.20211.3041.328,51.3011.318
04.05.20211.3221.326,51.297,51.300,5
05.05.20211.3111.332,51.3111.327,5
06.05.20211.3331.3331.314,51.322,5
07.05.20211.3321.340,51.322,51.340,5
10.05.20211.3441.3471.3161.323
11.05.20211.305,51.3111.2931.311
12.05.20211.3071.313,51.285,51.286,5
14.05.20211.2891.3001.2821.300
17.05.20211.275,51.2891.2641.278,5
18.05.20211.2891.2931.276,51.289,5
19.05.20211.2761.2791.256,51.267
20.05.20211.278,51.3061.275,51.303
21.05.20211.3051.319,51.3001.316,5
25.05.20211.3291.344,51.328,51.335,5
26.05.20211.3401.343,51.3291.336
27.05.20211.3401.345,51.3301.339
28.05.20211.3421.3601.337,51.360
31.05.20211.359,51.3691.357,51.367
01.06.20211.3751.3751.3521.355,5
02.06.20211.3501.360,51.3441.345
03.06.20211.342,51.3611.342,51.356
04.06.20211.358,51.3691.3551.365
07.06.20211.3651.375,51.3611.363,5
08.06.20211.361,51.387,51.361,51.379
09.06.20211.3801.3811.363,51.372,5
10.06.20211.372,51.375,51.3611.370
11.06.20211.368,51.387,51.3681.387,5
14.06.20211.3951.396,51.386,51.395
15.06.20211.4001.407,51.393,51.394,5
16.06.20211.399,51.404,51.385,51.394
17.06.20211.3941.4031.3831.399
18.06.20211.3871.3971.3651.367,5
21.06.20211.3651.378,51.3651.374,5
22.06.20211.370,51.3831.370,51.381
23.06.20211.387,51.394,51.3761.376,5
24.06.20211.379,51.4031.379,51.401,5
25.06.20211.4051.417,51.4011.409,5
28.06.20211.409,51.409,51.398,51.402
29.06.20211.4021.4241.4021.418,5
30.06.20211.4181.4181.400,51.401,5
01.07.20211.3951.4141.3881.409
02.07.20211.4101.425,51.409,51.417,5
05.07.20211.4191.4221.4101.419
06.07.20211.4141.4351.410,51.430,5
07.07.20211.4371.4581.434,51.444,5
08.07.20211.437,51.437,51.4021.409
09.07.20211.4091.423,51.4071.420
12.07.20211.424,51.457,51.424,51.455
13.07.20211.4521.4591.442,51.450
14.07.20211.441,51.447,51.432,51.437,5
15.07.20211.4361.4411.424,51.434
16.07.20211.458,51.4771.452,51.461
19.07.20211.4651.4651.4281.432
20.07.20211.4451.4571.4271.448,5
21.07.20211.4521.477,51.4521.476,5
22.07.20211.4801.513,51.479,51.513,5
23.07.20211.5211.532,51.511,51.529,5
26.07.20211.527,51.537,51.509,51.521,5
27.07.20211.5171.5281.5081.513
28.07.20211.512,51.532,51.510,51.532,5
29.07.20211.5361.5631.5281.558
30.07.20211.5471.561,51.5341.548,5
02.08.20211.563,51.570,51.554,51.561
03.08.20211.564,51.5721.554,51.568,5
04.08.20211.575,51.5891.571,51.587
05.08.20211.5901.6051.5871.598
06.08.20211.5951.605,51.586,51.594
09.08.20211.600,51.610,51.596,51.604,5
10.08.20211.6101.6341.6101.620,5
11.08.20211.6251.6251.554,51.578
12.08.20211.584,51.598,51.576,51.597,5
13.08.20211.598,51.6101.5881.610
16.08.20211.6101.6101.593,51.602
17.08.20211.6251.6301.607,51.623,5
18.08.20211.623,51.6301.6111.629
19.08.20211.606,51.6091.5691.589
20.08.20211.585,51.6141.5801.610,5
23.08.20211.619,51.628,51.6121.616
24.08.20211.6251.640,51.6161.629,5
25.08.20211.6331.6421.630,51.635
26.08.20211.636,51.637,51.617,51.626
27.08.20211.6151.6251.609,51.623,5
30.08.20211.626,51.636,51.6121.622,5
31.08.20211.626,51.639,51.6161.624
01.09.20211.629,51.6321.6041.632
02.09.20211.6381.6421.629,51.636
03.09.20211.6361.6361.603,51.622,5
06.09.20211.6311.648,51.628,51.637
07.09.20211.6501.6501.6311.636,5
08.09.20211.630,51.630,51.5901.590
09.09.20211.584,51.585,51.5521.581,5
10.09.20211.5901.6031.5771.584,5
13.09.20211.589,51.5941.578,51.579,5
14.09.20211.581,51.5931.575,51.591,5
15.09.20211.5921.592,51.5701.577
16.09.20211.581,51.626,51.5801.609
17.09.20211.627,51.633,51.6021.604
20.09.20211.571,51.582,51.556,51.564
21.09.20211.582,51.6201.575,51.613
22.09.20211.6281.630,51.599,51.622,5
23.09.20211.639,51.6481.6301.641,5
24.09.20211.635,51.6361.593,51.594,5
27.09.20211.6021.605,51.547,51.559
28.09.20211.5501.5501.448,51.450
29.09.20211.450,51.499,51.4311.461,5
30.09.20211.4801.490,51.4521.466,5
01.10.20211.4271.4481.418,51.433
04.10.20211.416,51.4311.3921.398
05.10.20211.3861.4061.3661.406
06.10.20211.418,51.4241.382,51.424
07.10.20211.4441.4701.4301.468
08.10.20211.4631.4631.431,51.445
11.10.20211.4441.4441.413,51.438
12.10.20211.4131.448,51.4091.447,5
13.10.20211.449,51.482,51.4421.482,5
14.10.20211.495,51.5191.481,51.519
15.10.20211.521,51.5251.5111.522,5
18.10.20211.521,51.538,51.5081.537
19.10.20211.548,51.5501.5171.542,5
20.10.20211.5371.565,51.5341.557,5
21.10.20211.5421.5761.534,51.575
22.10.20211.5801.580,51.563,51.577,5
25.10.20211.5841.5921.5701.590
26.10.20211.5901.6001.576,51.600
27.10.20211.595,51.6101.592,51.603,5
28.10.20211.595,51.6101.5951.610
29.10.20211.6011.6121.5931.597,5
01.11.20211.605,51.6081.591,51.600
02.11.20211.599,51.610,51.590,51.610,5
03.11.20211.6101.6231.602,51.621
04.11.20211.6251.6401.608,51.639,5
05.11.20211.6401.6671.631,51.655
08.11.20211.658,51.664,51.6481.651,5
09.11.20211.6481.656,51.638,51.640
10.11.20211.6411.6411.6011.611,5
11.11.20211.6071.6251.6021.615
12.11.20211.613,51.6401.608,51.636,5
15.11.20211.6331.6381.606,51.614
16.11.20211.616,51.616,51.5991.615
17.11.20211.616,51.6381.604,51.632
18.11.20211.630,51.653,51.6221.627
19.11.20211.6281.6571.617,51.650
22.11.20211.651,51.664,51.641,51.641,5
23.11.20211.6311.632,51.551,51.560,5
24.11.20211.5571.5821.533,51.562
25.11.20211.568,51.575,51.559,51.568
26.11.20211.5111.551,51.507,51.530,5
29.11.20211.5401.5771.5401.575
30.11.20211.557,51.604,51.547,51.590
01.12.20211.597,51.597,51.5521.589,5
02.12.20211.562,51.574,51.4991.499,5
03.12.20211.5051.510,51.4531.461,5
06.12.20211.475,51.488,51.4521.460,5
07.12.20211.478,51.5311.4761.501,5
08.12.20211.5041.5481.503,51.526,5
09.12.20211.5271.5291.510,51.518,5
10.12.20211.5031.5061.482,51.488,5
13.12.20211.4881.5041.476,51.478,5
14.12.20211.4771.483,51.445,51.446,5
15.12.20211.446,51.471,51.438,51.469,5
16.12.20211.4941.5041.4801.481,5
17.12.20211.481,51.481,51.4471.466
20.12.20211.428,51.4431.412,51.430
21.12.20211.4491.4581.430,51.446
22.12.20211.4631.4821.448,51.482
23.12.20211.4911.4951.4821.494
27.12.20211.5001.504,51.4891.502,5
28.12.20211.503,51.5241.5031.517
29.12.20211.5121.5201.5011.513,5
30.12.20211.508,51.529,51.508,51.512,5