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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 938,2088
KAPANIŞ 939,9406

En Düşük

DÜŞÜK 722,8

En Yüksek

YÜKSEK 1.233
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023832,6844,6825,4833,8
04.01.2023839,6851,4829,2850,6
05.01.2023850,8858,2842,6858,2
06.01.2023847,6856,8835,4853,8
09.01.2023861,8870,2854867,6
10.01.2023856869850862,4
11.01.2023859,6890,6854,4884,6
12.01.2023885,4913,4876,8891,6
13.01.2023850872844863,6
16.01.2023872899,8869,8893,8
17.01.2023889,6896,2879,6895
18.01.2023900910886894,4
19.01.2023889896,8851,2851,2
20.01.2023853,2867,4847,8867,4
23.01.2023871,2884,6868,8882,8
24.01.2023887,4890,8877,2884,2
25.01.2023882,6883,2857,2865
26.01.2023878881,6873873,8
27.01.2023879,2879,2870,8877,2
30.01.2023866870,8858,6866,4
31.01.2023864,2868,6852854
01.02.2023860869,4856,4860,4
02.02.2023875,4939,4875,4939,4
03.02.2023929,4941,6911,4940
06.02.2023932936,2919923,2
07.02.2023913922,2910,6917,6
08.02.2023934940,2922,2925
09.02.2023930,6936,6917,2925
10.02.2023913,4918895,6910,4
13.02.2023905,4928,2903926,4
14.02.2023930950922,8931
15.02.2023928,8938,8922934,6
16.02.2023942947,8922932,8
17.02.2023918,4929910920,8
20.02.2023925,2926,4914915,4
21.02.2023909,8914,8898,4904,6
22.02.2023899905,2885,8900,4
23.02.2023904,8920904,8911,2
24.02.2023917,2923,8892,2903
27.02.2023906,4912,4900,8905,4
28.02.2023900905889,8893,6
01.03.2023894899,2879,2879,8
02.03.2023874,4886,4870,4882,4
03.03.2023889,6891,4884,8890,6
06.03.2023893,6902,4890898,8
07.03.2023893,8905880,4881,6
08.03.2023874,6879,4866875,4
09.03.2023870,2875,8859,2869
10.03.2023848848807,2815
13.03.2023820826,8771,6792,6
14.03.2023792,2799770792,4
15.03.2023792792733,6759,6
16.03.2023776,6780,6749,8773,6
17.03.2023785,4787,4741,2750,4
20.03.2023740,4775,4722,8766,6
21.03.2023775820,6770,4819,8
22.03.2023825826,4811824,2
23.03.2023814,2832,2807829
24.03.2023818834812,2819,8
27.03.2023832,4841821,4823,4
28.03.2023830831,2801808,4
29.03.2023815,2827809822,6
30.03.2023830,4853,2829,2847,8
31.03.2023849862,4839,8856,8
03.04.2023855,8859838,2850
04.04.2023850858,4843,2845
05.04.2023847,8849,6835837,2
06.04.2023842,2848,8837,6844,8
11.04.2023850857844,4849
12.04.2023863,2867,4845850,2
13.04.2023850862,2847,6859,6
14.04.2023856,4878,6856,4874,2
17.04.2023878878,8842,8844,6
18.04.2023848855,6843853,6
19.04.2023854,4858,4843856,2
20.04.2023863,4863,4850859
21.04.2023857857834856
24.04.2023858876,4857,8863,2
25.04.2023860860840,8847,6
26.04.2023843,4843,4831835,6
27.04.2023832,2845829842
28.04.2023846,8867,2846,8863,2
02.05.2023867868,4843,8844,4
03.05.2023850,8859,2841,6854,8
04.05.2023851,6859,4844,6849
05.05.2023851863,2848861
08.05.2023863,6863,6854,2856
09.05.2023854,6860,8838,4841,8
10.05.2023845,2850,2836,6847,2
11.05.2023853863,8840,4847
12.05.2023850869,8850853,4
15.05.2023859,4859,6845,6849
16.05.2023847,4852,2825,4830,6
17.05.2023819825,6813824,8
19.05.2023839866835,6855
22.05.2023857864,4850,4856,4
23.05.2023856876851861,8
24.05.2023852,4852,4822825,4
25.05.2023825845,6819,2840,8
26.05.2023810828,6803,8824,4
30.05.2023825,8834,6820,6825,6
31.05.2023821837816820,8
01.06.2023830834,2815,8825,2
02.06.2023830,2845,6830,2841,6
05.06.2023841,4846829,2832
06.06.2023833846830,6843
07.06.2023839844,4830,6834,2
08.06.2023829,2841,4825,8839,8
09.06.2023837,6840831,4838
12.06.2023846,8868,6844863,8
13.06.2023879888869885,8
14.06.2023885894,6881887,2
15.06.2023883,6892,6873880
16.06.2023884,6891,8880,4885,6
19.06.2023880880,4869,2874
20.06.2023871,6871,6857,6859,2
21.06.2023854854834,2834,2
22.06.2023827,4837,4824,4835,6
23.06.2023831,8833,4816817,8
26.06.2023819,2820,6807,6816
27.06.2023820,2820,2806,8813,2
28.06.2023839,4841,4824,6836,6
29.06.2023838,6847,2828,8831,4
30.06.2023833844,2828,4841,6
03.07.2023837838,6815,6816,6
04.07.2023814822,2808,6821,4
05.07.2023814824810,2818,8
06.07.2023810813,2786,8788,8
07.07.2023792,8806788,8803,2
10.07.2023797,2801,8793,6801
11.07.2023808,8814,8799,6809,4
12.07.2023813823,8805,8822
13.07.2023826,8838,4822,6834,6
14.07.2023858939854,2934,8
17.07.2023930,6930,6913,2920
18.07.2023920,6932,2916,6927,4
19.07.2023931958930,4952,6
20.07.2023953961,8943948,2
21.07.2023948,6966,4943965
24.07.2023955,4971,6955,4969,4
25.07.2023971978,8964,4975,8
26.07.2023970,2980,2968978,2
27.07.20239821.001982993,2
28.07.2023983986,6975,6984
31.07.2023982982,4975978
02.08.2023942967,4936958,6
03.08.2023956966,8948,6955
04.08.2023960,8976,8953,2974
07.08.2023968,2979964,8974
08.08.2023968,2970,4959,2959,4
09.08.2023969,4972949,2949,2
10.08.2023958,4979,2952,6974
11.08.2023964,6964,6950,2956,8
14.08.2023953,4965,8949959,2
15.08.2023954,2956,8941,4944,6
16.08.2023934948,6928,4939,6
17.08.2023932,2940920,6924,8
18.08.2023924,4925908,4923,4
21.08.2023923,2931,6919,6920,8
22.08.2023925,2933,4920,6924,2
23.08.2023921930,4912,2921
24.08.2023932,8934,2921923,4
25.08.2023917,6930,6913916,8
28.08.2023922,8932,4921,2929
29.08.2023934,8946924946
30.08.2023946,4948,4940944,6
31.08.2023947957944955,2
01.09.2023948,2962,6942,8953,8
04.09.2023955968,4954,8964,4
05.09.20231.0001.045,5997,61.028
06.09.20231.0231.034,51.0101.021
07.09.20231.0121.0241.0091.013,5
08.09.20231.016,51.024,51.009,51.021,5
11.09.20231.0271.0381.0101.016
12.09.20231.0201.035,51.0191.028
13.09.20231.0191.0311.0141.029,5
14.09.20231.029,51.041,51.0271.039,5
15.09.20231.0501.0521.038,51.041,5
18.09.20231.044,51.044,51.026,51.029,5
19.09.20231.0301.055,51.0301.051
20.09.20231.0561.064,51.0481.053
21.09.20231.0381.049,51.018,51.019
22.09.20231.012,51.0281.0121.021,5
25.09.20231.012,51.0241.0041.020
26.09.20231.0201.031,51.0141.024
27.09.20231.0321.0331.012,51.016,5
28.09.20231.0151.025,5997,61.023,5
29.09.20231.0401.0471.0341.034,5
02.10.20231.031,51.0421.0201.025
03.10.20231.017,51.031986,4991,2
04.10.20239801.010978,61.002
05.10.20231.0091.0161.0011.006,5
06.10.20231.0091.029,51.0091.029,5
09.10.20231.027,51.027,51.007,51.015
10.10.20231.0251.043,51.021,51.042
11.10.20231.0371.0551.0341.046,5
12.10.20231.0421.0621.0421.045,5
13.10.20231.0401.0461.0251.028,5
16.10.20231.0301.0431.0241.038,5
17.10.20231.0341.037,51.0081.024,5
18.10.20231.025,51.0281.0011.004
19.10.20231.0001.011974,6976,6
20.10.2023960968,2945950,2
23.10.2023950,2956,6926,6955,6
24.10.2023963,2966945,2958,6
25.10.2023955,6955,6941,8955,2
26.10.2023943,2964,4938,8955,8
27.10.2023942,2953,6942,2947,8
30.10.2023951,6958,2950,2951,8
31.10.2023952965952956,8
01.11.2023960,2971953,8967,2
02.11.2023996998,6978,2993,4
03.11.2023998,81.012,5982,21.007,5
06.11.20231.0151.0181.000,51.009,5
07.11.20231.0091.019,51.0061.015
08.11.20231.0091.034,51.0011.028,5
09.11.20231.030,51.057,51.028,51.051,5
10.11.20231.0411.0561.039,51.050
13.11.20231.0501.061,51.046,51.055
14.11.20231.057,51.0921.0511.091
15.11.20231.0951.117,51.0931.103,5
16.11.20231.102,51.1191.1001.110,5
17.11.20231.111,51.134,51.111,51.126
20.11.20231.1161.1251.1071.122
21.11.20231.1241.130,51.1141.116,5
22.11.20231.120,51.135,51.116,51.131,5
23.11.20231.1261.141,51.1241.139
24.11.20231.1351.152,51.1301.146
27.11.20231.1391.152,51.1281.132,5
28.11.20231.1221.1291.108,51.129
29.11.20231.136,51.150,51.134,51.144
30.11.20231.1421.158,51.141,51.152,5
01.12.20231.1501.1611.1421.155,5
04.12.20231.155,51.169,51.1461.150,5
05.12.20231.142,51.152,51.1371.147
06.12.20231.151,51.1641.150,51.155,5
07.12.20231.1401.1631.1401.161,5
08.12.20231.163,51.176,51.1601.172,5
11.12.20231.178,51.1831.173,51.180
12.12.20231.1851.1891.1661.170,5
13.12.20231.173,51.1851.173,51.182
14.12.20231.1901.2241.1901.216
15.12.20231.2101.2191.1961.211
18.12.20231.2031.2241.199,51.209,5
19.12.20231.2111.2331.2111.230,5
20.12.20231.2251.231,51.2181.218
21.12.20231.2101.222,51.2051.219,5
22.12.20231.2131.2281.211,51.228
27.12.20231.2131.2231.185,51.212,5
28.12.20231.2191.2221.205,51.211
29.12.20231.222,51.222,51.211,51.213