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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.123,092
KAPANIŞ 1.120,3325

En Düşük

DÜŞÜK 898,8

En Yüksek

YÜKSEK 1.426,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20251.238,51.2481.2301.245,5
06.01.20251.2581.274,51.2471.260,5
07.01.20251.2981.345,51.2531.268,5
08.01.20251.2991.3191.2851.299
09.01.20251.3191.333,51.3041.330
10.01.20251.3281.339,51.308,51.316
13.01.20251.3001.304,51.279,51.281
14.01.20251.2991.307,51.2821.291
15.01.20251.2801.3111.2501.303,5
16.01.20251.317,51.3241.3091.318
17.01.20251.3281.330,51.3221.327
20.01.20251.327,51.3381.325,51.335
21.01.20251.3321.3501.3321.350
22.01.20251.3571.3821.3571.381
23.01.20251.3831.4041.3731.404
24.01.20251.408,51.412,51.388,51.389,5
27.01.20251.369,51.371,51.347,51.362
28.01.20251.3691.3721.3471.349
29.01.20251.365,51.375,51.358,51.361
30.01.20251.3701.387,51.367,51.376,5
31.01.20251.382,51.3961.3731.393
03.02.20251.346,51.382,51.3281.379
04.02.20251.3791.383,51.367,51.378,5
05.02.20251.378,51.3981.3651.395,5
06.02.20251.4001.4181.397,51.418
07.02.20251.4121.417,51.383,51.386
10.02.20251.383,51.408,51.381,51.406,5
11.02.20251.408,51.420,51.404,51.409
12.02.20251.411,51.415,51.3931.403,5
13.02.20251.415,51.416,51.3881.407,5
14.02.20251.4161.426,51.412,51.422,5
17.02.20251.4241.4261.4151.420,5
18.02.20251.420,51.423,51.4011.414,5
19.02.20251.4151.418,51.3781.384
20.02.20251.3881.3981.381,51.393,5
21.02.20251.3981.400,51.378,51.398
24.02.20251.391,51.3921.335,51.344,5
25.02.20251.330,51.343,51.319,51.325
26.02.20251.3261.3451.3251.341
27.02.20251.332,51.333,51.3121.318
28.02.20251.312,51.3291.298,51.323
03.03.20251.3581.3841.338,51.379,5
04.03.20251.361,51.3691.291,51.294,5
05.03.20251.3201.3371.3101.324
06.03.20251.3351.3351.300,51.328,5
07.03.20251.3111.336,51.305,51.324,5
10.03.20251.3311.3321.282,51.292
11.03.20251.294,51.3251.266,51.269,5
12.03.20251.2871.292,51.2571.279,5
13.03.20251.2711.2941.262,51.271
14.03.20251.270,51.316,51.2601.315,5
17.03.20251.3251.3381.313,51.319
18.03.20251.322,51.3311.306,51.315,5
19.03.20251.3081.324,51.293,51.313
20.03.20251.3151.340,51.311,51.340,5
21.03.20251.3301.3371.3141.322,5
24.03.20251.331,51.345,51.327,51.345,5
25.03.20251.3481.3571.332,51.343,5
26.03.20251.3531.3531.323,51.327,5
27.03.20251.3161.3191.2901.310,5
28.03.20251.304,51.312,51.2851.291,5
31.03.20251.2741.2771.238,51.246
01.04.20251.2621.268,51.251,51.263
02.04.20251.259,51.260,51.226,51.246
03.04.20251.196,51.212,51.157,51.164
04.04.20251.140,51.161,51.045,51.074,5
07.04.20259701.065953969,8
08.04.20251.0001.0269701.000
09.04.2025950985942964,6
10.04.20251.107,51.1221.0221.022
11.04.20251.0281.032992,81.021
14.04.20251.0511.067,51.0371.055,5
15.04.20251.054,51.084,51.050,51.084,5
16.04.20251.0671.0671.0301.056
17.04.20251.064,51.0651.047,51.058
22.04.20251.0541.0541.023,51.051,5
23.04.20251.078,51.0931.0681.068,5
24.04.20251.0721.091,51.0551.084,5
25.04.20251.1001.1061.0901.098,5
28.04.20251.099,51.106,51.090,51.091,5
29.04.20251.0961.1041.0901.094
30.04.20251.0901.1051.0611.075,5
02.05.20251.091,51.105,51.082,51.099
05.05.20251.0911.1071.0871.099,5
06.05.20251.1021.1051.0831.096,5
07.05.20251.091,51.0981.049,51.073
08.05.20251.086,51.1071.073,51.098,5
09.05.20251.1081.1171.1031.114
12.05.20251.131,51.1871.1301.177
13.05.20251.1801.1941.1741.191,5
14.05.20251.1991.199,51.1781.198,5
15.05.20251.192,51.2051.185,51.190
16.05.20251.1971.201,51.1711.182,5
19.05.20251.170,51.177,51.162,51.176
20.05.20251.181,51.182,51.150,51.154,5
21.05.20251.1451.1511.135,51.150,5
22.05.20251.1331.143,51.1211.130
23.05.20251.0931.108,51.047,51.071
26.05.20251.0911.0931.082,51.091
27.05.20251.0911.1071.0911.097,5
28.05.20251.092,51.095,51.082,51.093,5
30.05.20251.090,51.113,51.0801.102
02.06.20251.0851.0901.0611.076,5
03.06.20251.079,51.0871.061,51.084
04.06.20251.0901.0981.075,51.086
05.06.20251.085,51.0921.066,51.080
06.06.20251.077,51.0831.070,51.080
10.06.20251.073,51.083,51.068,51.082
11.06.20251.081,51.086,51.067,51.072
12.06.20251.0601.066,51.0471.050,5
13.06.20251.023,51.033,51.0091.014,5
16.06.20251.012,51.019,51.009,51.015,5
17.06.20251.0081.0261.0021.014,5
18.06.20251.0161.0211.007,51.014,5
19.06.2025986,4998971,6990,2
20.06.20251.0001.005986989,6
23.06.2025980989,8979,8985,4
24.06.20251.001,51.012993,21.000,5
25.06.20251.0161.0161.0001.001,5
26.06.20251.0101.0231.0041.009,5
27.06.20251.0231.0381.020,51.030
30.06.20251.0421.059,51.0331.035
01.07.20251.0391.045,51.0251.034
02.07.20251.0391.040,51.0231.034
03.07.20251.0431.0501.0371.044
04.07.20251.0351.0411.026,51.032,5
07.07.20251.0331.046,51.029,51.042,5
08.07.20251.0481.062,51.0451.056
09.07.20251.0581.068,51.051,51.056,5
10.07.20251.063,51.075,51.059,51.073,5
11.07.20251.066,51.068,51.0551.055
14.07.20251.0381.063,51.0351.059
15.07.20251.0691.0761.060,51.060,5
16.07.20251.1381.1381.0981.114,5
17.07.20251.1331.142,51.108,51.124
18.07.20251.1301.1401.1191.122
21.07.20251.123,51.135,51.1211.128
22.07.20251.1301.1301.0971.101,5
23.07.20251.1121.1201.107,51.115
24.07.20251.1271.1271.111,51.124
25.07.20251.119,51.1221.1091.121
28.07.20251.1341.1411.120,51.120,5
29.07.20251.121,51.128,51.1101.111
30.07.20251.116,51.132,51.1091.125
31.07.20251.132,51.1361.101,51.101,5
04.08.20251.0561.0991.0531.092
05.08.20251.098,51.1101.092,51.094
06.08.20251.103,51.112,51.1001.110
07.08.20251.1161.1461.1131.128,5
08.08.20251.1291.1441.123,51.141
11.08.20251.149,51.149,51.1361.140
12.08.20251.145,51.147,51.131,51.133,5
13.08.20251.137,51.137,51.117,51.122
14.08.20251.123,51.123,51.091,51.103
15.08.20251.1111.1201.105,51.106
18.08.20251.1021.111,51.100,51.106,5
19.08.20251.106,51.125,51.106,51.124,5
20.08.20251.112,51.127,51.107,51.114
21.08.20251.111,51.1141.100,51.105
22.08.20251.0991.135,51.098,51.132,5
25.08.20251.1301.135,51.127,51.128
26.08.20251.119,51.1251.106,51.107
27.08.20251.106,51.1181.1051.113,5
28.08.20251.1131.123,51.111,51.115
29.08.20251.111,51.1171.097,51.097,5
01.09.20251.0951.102,51.0851.096,5
02.09.20251.1401.1581.0611.061
03.09.20251.066,51.085,51.0621.072,5
04.09.20251.0741.0771.0611.068,5
05.09.20251.072,51.0931.0651.068
08.09.20251.0701.0751.0611.066
09.09.20251.0701.071,51.0571.059
10.09.20251.060,51.076,51.052,51.063
11.09.20251.065,51.0751.0541.074
12.09.20251.0801.0861.070,51.075,5
15.09.20251.0831.0921.077,51.091
16.09.20251.0941.100,51.067,51.067,5
17.09.20251.070,51.095,51.062,51.088
18.09.20251.0931.1071.0921.102,5
19.09.20251.1061.1071.076,51.076,5
22.09.20251.0771.077,51.0571.064,5
23.09.20251.070,51.091,51.065,51.080
24.09.20251.071,51.0721.0481.050,5
25.09.20251.0391.040,51.017,51.031
26.09.20251.0301.040,51.0241.032,5
29.09.20251.043,51.043,51.029,51.036,5
30.09.20251.0391.0501.029,51.033,5
01.10.20251.0321.037,51.0151.028,5
02.10.20251.0331.044,51.0261.033
03.10.20251.0401.0541.033,51.049
06.10.20251.0501.0641.0361.057,5
07.10.20251.054,51.055,51.040,51.040,5
08.10.20251.040,51.047,51.035,51.038,5
09.10.20251.0401.046,51.034,51.034,5
10.10.20251.036,51.0431.007,51.008,5
13.10.20251.0101.014,51.0041.009,5
14.10.20251.004,51.005991,41.004
15.10.20251.0171.019998,81.009
16.10.20251.0041.0089911.002
17.10.2025978,6978,8955,8966,2
20.10.2025979,8982969,6981,2
21.10.2025984,8990976,8988
22.10.2025990994,6979,8986
23.10.2025988996,4975,6978,8
24.10.2025988,4997,2980,8997,2
27.10.20251.0011.003989,8999,8
28.10.20251.013,51.013,5990,6992
29.10.2025995,61.000,5987,2990
30.10.2025984990,8982987,8
31.10.2025988995,4981,2982,4
03.11.2025978,4978,6970,2971
04.11.2025965965939,6959
05.11.2025952,2966,4949,2961,4
06.11.2025958,6963942,2942,2
07.11.2025948,8954,4937,4942,6
10.11.2025965,4974,6953953
11.11.2025964,4985,6960980,6
12.11.2025986,8987971,8975
13.11.2025986,6987,2957,4959,8
14.11.2025945,6954,8933,4952,2
17.11.2025954,6957,8930,2932,4
18.11.2025918922,8905,6916
19.11.2025915918,8908910,8
20.11.2025928,8932,6915,8917,6
21.11.2025900921,6898,8917,8
24.11.2025932933,2921,4927,4
25.11.2025929934,6920928,6
26.11.2025938,2939,2926,2935
27.11.2025939,6961,4935,6952,6
28.11.2025952,4960,2948,4952,8
01.12.2025948,8948,8932,4943
02.12.2025938,2941,8929,6929,6
03.12.2025931,4933916,6925,8
04.12.2025934,4945,8932938,8
05.12.2025940961,4936956,8
08.12.2025955,8960,8948,8953
09.12.2025949961,4947,2955
10.12.2025955964,2944,8953,8
11.12.2025956958,4944,4944,4
12.12.2025951,6968,6948,8951,4
15.12.2025955976,8955962,2
16.12.2025960965,4955959,2
17.12.2025961,6963,4948,6948,6
18.12.2025949,4979949,4977,4
19.12.2025970,2976961,6966,6
22.12.2025966,6977,8962,4977,8
23.12.2025977,2988975,8976,4
29.12.2025978987,2975978,8
30.12.2025979,2987,8976982,4