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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.215,31
KAPANIŞ 1.216,4

En Düşük

DÜŞÜK 1.045

En Yüksek

YÜKSEK 1.325,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20241.153,51.1951.136,51.154,5
04.01.20241.1501.1721.1501.167,5
05.01.20241.154,51.1631.135,51.159
08.01.20241.1551.168,51.1441.167
09.01.20241.176,51.1791.1591.162
10.01.20241.165,51.169,51.157,51.163,5
11.01.20241.180,51.1851.1461.146,5
12.01.20241.1001.1461.0891.140
15.01.20241.1401.1451.118,51.122
16.01.20241.0911.111,51.0911.105
17.01.20241.090,51.0951.080,51.094
18.01.20241.0991.1131.0961.113
19.01.20241.1191.123,51.109,51.115
22.01.20241.127,51.1391.124,51.131
23.01.20241.1211.125,51.105,51.106,5
24.01.20241.1151.131,51.1121.127,5
25.01.20241.1261.1431.121,51.141
26.01.20241.133,51.1501.1321.144,5
29.01.20241.1461.1461.1311.140,5
30.01.20241.1501.177,51.145,51.175,5
31.01.20241.1781.1841.1711.173
01.02.20241.1641.179,51.1601.173
02.02.20241.1821.186,51.152,51.167,5
05.02.20241.168,51.182,51.1651.169,5
06.02.20241.1811.1851.1561.167
07.02.20241.175,51.1761.162,51.170,5
08.02.20241.174,51.2071.174,51.199
09.02.20241.194,51.2091.1921.200
12.02.20241.2111.2211.2111.216,5
13.02.20241.2191.2191.169,51.201,5
14.02.20241.201,51.2201.201,51.213,5
15.02.20241.2281.2361.2181.222,5
16.02.20241.2141.239,51.213,51.230
19.02.20241.2281.242,51.223,51.241
20.02.20241.237,51.2451.2311.237,5
21.02.20241.2371.2401.225,51.233,5
22.02.20241.2461.2501.2371.241,5
23.02.20241.2431.2531.2401.252,5
26.02.20241.2521.272,51.2481.268
27.02.20241.266,51.2681.2541.262,5
28.02.20241.2631.2711.256,51.264
29.02.20241.258,51.2751.2581.269
01.03.20241.2821.285,51.2611.264,5
04.03.20241.2611.2741.2591.265
05.03.20241.258,51.2611.239,51.243
06.03.20241.2471.265,51.242,51.261
07.03.20241.260,51.274,51.2451.270,5
08.03.20241.2691.2721.2601.268
11.03.20241.2621.2661.2501.266
12.03.20241.2721.3001.2661.300
13.03.20241.3001.310,51.2951.307
14.03.20241.306,51.306,51.2861.293,5
15.03.20241.2881.2981.278,51.286
18.03.20241.289,51.303,51.276,51.295
19.03.20241.274,51.2861.2321.254,5
20.03.20241.238,51.2751.238,51.256
21.03.20241.2801.3211.272,51.310
22.03.20241.314,51.325,51.2991.303,5
25.03.20241.3131.316,51.271,51.281,5
26.03.20241.278,51.299,51.278,51.286,5
27.03.20241.2831.288,51.275,51.282
28.03.20241.2881.2951.2811.288
02.04.20241.278,51.283,51.252,51.252,5
03.04.20241.2541.267,51.241,51.262,5
04.04.20241.264,51.2791.264,51.274
05.04.20241.249,51.2651.246,51.264,5
08.04.20241.261,51.276,51.261,51.272,5
09.04.20241.2651.272,51.255,51.265
10.04.20241.2721.283,51.2501.272
11.04.20241.271,51.277,51.2591.276,5
12.04.20241.2841.2921.260,51.271
15.04.20241.2741.301,51.271,51.281,5
16.04.20241.2571.259,51.239,51.242,5
17.04.20241.2381.2531.2371.243,5
18.04.20241.2491.250,51.1901.203
19.04.20241.1791.197,51.1761.189
22.04.20241.2001.203,51.1731.181
23.04.20241.191,51.2191.187,51.219
24.04.20241.2231.224,51.1921.195,5
25.04.20241.198,51.200,51.173,51.181
26.04.20241.196,51.2091.1911.195
29.04.20241.198,51.207,51.197,51.199,5
30.04.20241.2051.2061.187,51.189,5
02.05.20241.1901.193,51.176,51.183
03.05.20241.187,51.2181.1851.204,5
06.05.20241.2001.2171.197,51.216
07.05.20241.2101.2401.208,51.237,5
08.05.20241.2361.2481.234,51.237,5
10.05.20241.2501.258,51.2371.258,5
13.05.20241.2601.2601.2371.238,5
14.05.20241.2381.252,51.231,51.251,5
15.05.20241.2601.2791.2561.279
16.05.20241.2851.2931.273,51.276
17.05.20241.279,51.280,51.2551.258
21.05.20241.2561.2731.248,51.263,5
22.05.20241.2651.267,51.2531.262
23.05.20241.2561.2641.2471.259
24.05.20241.2191.233,51.2061.233,5
27.05.20241.229,51.233,51.221,51.229
28.05.20241.227,51.239,51.2041.206,5
29.05.20241.2001.2041.188,51.194,5
30.05.20241.191,51.210,51.1821.210,5
31.05.20241.2141.2141.196,51.206
03.06.20241.2241.225,51.191,51.202
04.06.20241.2041.2091.193,51.194
05.06.20241.195,51.211,51.1951.207,5
06.06.20241.1951.200,51.1781.184
07.06.20241.1841.1841.1491.165
10.06.20241.1571.1601.1471.160
11.06.20241.1641.1771.161,51.163,5
12.06.20241.1681.195,51.1601.189
13.06.20241.1881.195,51.1691.175,5
14.06.20241.175,51.1771.148,51.154,5
17.06.20241.1571.1641.141,51.145
18.06.20241.153,51.161,51.1451.157
19.06.20241.1631.1651.1481.154
20.06.20241.1581.1841.1581.178,5
21.06.20241.1701.174,51.1461.154
24.06.20241.154,51.173,51.151,51.171
25.06.20241.1571.1581.142,51.152
26.06.20241.163,51.163,51.1361.143
27.06.20241.139,51.142,51.126,51.137,5
28.06.20241.152,51.159,51.144,51.154
01.07.20241.1651.170,51.1451.147,5
02.07.20241.1441.173,51.136,51.170,5
03.07.20241.176,51.1871.1601.186,5
04.07.20241.193,51.2051.1891.200
05.07.20241.2051.221,51.202,51.217
08.07.20241.213,51.214,51.2001.206,5
09.07.20241.200,51.2171.1991.205,5
10.07.20241.2071.223,51.2041.220,5
11.07.20241.229,51.2341.219,51.226
12.07.20241.224,51.2511.2181.245,5
15.07.20241.2451.2601.2401.243,5
16.07.20241.2411.242,51.222,51.229,5
17.07.20241.2141.2181.2041.208
18.07.20241.2111.2111.1761.195
19.07.20241.189,51.202,51.183,51.196,5
22.07.20241.1941.2101.1921.204,5
23.07.20241.2121.221,51.2031.221,5
24.07.20241.211,51.2151.202,51.208
25.07.20241.1821.186,51.160,51.175,5
26.07.20241.191,51.191,51.1741.180
29.07.20241.190,51.196,51.166,51.169
30.07.20241.167,51.1801.167,51.171,5
31.07.20241.185,51.2001.174,51.184,5
02.08.20241.1521.1521.092,51.105,5
05.08.20241.0511.0811.0451.079,5
06.08.20241.095,51.1001.070,51.079,5
07.08.20241.0881.1221.0861.115,5
08.08.20241.1051.1171.092,51.116
09.08.20241.142,51.142,51.1201.124
12.08.20241.133,51.143,51.129,51.134,5
13.08.20241.1381.146,51.124,51.144,5
14.08.20241.1561.1641.1511.160,5
15.08.20241.1671.187,51.160,51.186
16.08.20241.1871.195,51.182,51.189
19.08.20241.189,51.2141.188,51.212
20.08.20241.2141.2181.200,51.206
21.08.20241.2001.2101.1991.201,5
22.08.20241.2041.224,51.2041.220
23.08.20241.218,51.229,51.214,51.229
26.08.20241.224,51.236,51.2211.231
27.08.20241.217,51.226,51.2021.202,5
28.08.20241.203,51.2111.198,51.205
29.08.20241.199,51.227,51.199,51.223,5
30.08.20241.2281.234,51.2211.221
02.09.20241.216,51.226,51.203,51.223
03.09.20241.1431.1571.104,51.110,5
04.09.20241.0901.125,51.0781.098,5
05.09.20241.093,51.1051.0901.100
06.09.20241.0961.1161.091,51.091,5
09.09.20241.096,51.1161.096,51.109
10.09.20241.114,51.1301.105,51.111
11.09.20241.111,51.1251.106,51.112
12.09.20241.140,51.1801.140,51.172,5
13.09.20241.1791.200,51.178,51.194
16.09.20241.1861.2021.1831.192
17.09.20241.1921.2101.1921.198
18.09.20241.196,51.196,51.1821.192,5
19.09.20241.215,51.2321.2081.229
20.09.20241.2211.233,51.2211.223
23.09.20241.2201.239,51.2201.228,5
24.09.20241.2401.2491.2221.233
25.09.20241.2311.240,51.2211.238
26.09.20241.2501.2641.243,51.259
27.09.20241.258,51.269,51.254,51.269
30.09.20241.2601.276,51.2601.270
01.10.20241.274,51.3001.268,51.285,5
02.10.20241.2901.292,51.2621.281,5
03.10.20241.276,51.2811.258,51.270
04.10.20241.270,51.281,51.264,51.273,5
07.10.20241.2781.2811.250,51.263
08.10.20241.251,51.267,51.2441.263,5
09.10.20241.2631.2841.2611.284
10.10.20241.275,51.281,51.2521.267
11.10.20241.2711.2871.2621.277,5
14.10.20241.281,51.2951.278,51.291,5
15.10.20241.2941.3001.2731.273
16.10.20241.2511.2771.249,51.273
17.10.20241.278,51.290,51.2691.283,5
18.10.20241.280,51.2901.2761.289,5
21.10.20241.2881.3001.276,51.279
22.10.20241.2731.281,51.268,51.276
23.10.20241.2771.2781.2561.260
24.10.20241.259,51.272,51.2511.263,5
25.10.20241.2621.2681.256,51.260,5
28.10.20241.263,51.2721.2551.269
29.10.20241.283,51.285,51.255,51.258
30.10.20241.2421.255,51.237,51.239
31.10.20241.2231.2261.191,51.193
01.11.20241.2021.2051.1921.198
04.11.20241.1951.198,51.1851.185
05.11.20241.1851.2041.180,51.198,5
06.11.20241.220,51.2481.215,51.231
07.11.20241.2381.2521.2281.238,5
08.11.20241.243,51.246,51.228,51.235
11.11.20241.2461.259,51.2451.258
12.11.20241.2411.253,51.2331.235
13.11.20241.225,51.2321.1991.216
14.11.20241.219,51.245,51.219,51.244
15.11.20241.231,51.246,51.227,51.231
18.11.20241.225,51.231,51.2191.227
19.11.20241.227,51.2341.1911.209
20.11.20241.226,51.2271.2161.220
21.11.20241.2041.2311.2021.228
22.11.20241.240,51.2681.2361.263,5
25.11.20241.2701.279,51.2581.260,5
26.11.20241.250,51.268,51.250,51.251
27.11.20241.2511.2601.241,51.254
28.11.20241.261,51.2751.2601.266
29.11.20241.274,51.2831.2691.280
02.12.20241.271,51.2911.2701.282,5
03.12.20241.277,51.305,51.277,51.299,5
04.12.20241.306,51.3151.297,51.306
05.12.20241.3071.3121.297,51.302,5
06.12.20241.2961.3041.2911.304
09.12.20241.3101.3121.2951.298
10.12.20241.2881.292,51.2601.278
11.12.20241.2751.299,51.2751.297
12.12.20241.294,51.301,51.2821.284,5
13.12.20241.2781.2871.259,51.264,5
16.12.20241.2611.2761.259,51.274,5
17.12.20241.272,51.272,51.2561.267
18.12.20241.2651.2831.260,51.271,5
19.12.20241.241,51.245,51.207,51.217
20.12.20241.1981.2201.189,51.211
23.12.20241.2151.2191.207,51.218
27.12.20241.2211.241,51.2181.233
30.12.20241.231,51.235,51.2231.230