93,090€
-0,92%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 93,03 | 93,09 | 92,87 | 92,91 | -1,11% | - |
| 17.09.2025 | 93,65 | 94,35 | 93,63 | 93,95 | 1,37% | - |
| 16.09.2025 | 93,52 | 93,52 | 92,68 | 92,68 | -1,97% | 32,00 |
| 15.09.2025 | 95,00 | 95,00 | 94,32 | 94,54 | -1,47% | 36,00 |
| 12.09.2025 | 95,87 | 96,01 | 95,69 | 95,95 | 0,58% | - |
| 11.09.2025 | 93,58 | 95,40 | 93,58 | 95,40 | 1,34% | 107,00 |
| 10.09.2025 | 92,84 | 94,14 | 92,84 | 94,14 | 1,66% | 31,00 |
| 09.09.2025 | 94,26 | 94,26 | 92,48 | 92,60 | -1,57% | 21,00 |
| 08.09.2025 | 94,24 | 94,78 | 93,18 | 94,08 | -0,32% | 36,00 |
| 05.09.2025 | 94,38 | 94,38 | 94,38 | 94,38 | 2,63% | 1,00 |
| 04.09.2025 | 91,36 | 91,96 | 91,36 | 91,96 | 0,57% | 58,00 |
| 03.09.2025 | 90,94 | 91,44 | 90,94 | 91,44 | 0,68% | 16,00 |
| 02.09.2025 | 91,20 | 91,20 | 90,82 | 90,82 | -0,87% | 4,00 |
| 01.09.2025 | 91,40 | 92,02 | 91,40 | 91,62 | -0,49% | 40,00 |
| 29.08.2025 | 93,39 | 93,86 | 92,07 | 92,07 | -1,82% | - |
| 28.08.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,21% | 11,00 |
| 27.08.2025 | 94,52 | 94,56 | 93,98 | 93,98 | 0,30% | 85,00 |
| 26.08.2025 | 92,36 | 93,70 | 92,36 | 93,70 | 0,95% | 14,00 |
| 25.08.2025 | 92,82 | 92,90 | 92,34 | 92,82 | -0,32% | 57,00 |
| 22.08.2025 | 90,56 | 93,12 | 90,56 | 93,12 | 3,03% | 26,00 |
| 21.08.2025 | 89,86 | 90,38 | 89,86 | 90,38 | -0,13% | 24,00 |
| 20.08.2025 | 92,14 | 92,14 | 90,50 | 90,50 | -0,37% | 191,00 |
| 19.08.2025 | 90,60 | 91,26 | 90,60 | 90,84 | 0,44% | 5,00 |
| 18.08.2025 | 90,08 | 90,56 | 89,50 | 90,44 | 0,04% | 157,00 |
| 15.08.2025 | 92,30 | 92,30 | 90,06 | 90,40 | -1,99% | 122,00 |
| 14.08.2025 | 93,34 | 93,92 | 92,24 | 92,24 | -0,71% | 308,00 |
| 13.08.2025 | 90,70 | 92,90 | 90,70 | 92,90 | 2,99% | 201,00 |
| 12.08.2025 | 88,58 | 90,20 | 88,58 | 90,20 | 1,85% | 41,00 |
| 11.08.2025 | 88,00 | 88,98 | 88,00 | 88,56 | -0,81% | 19,00 |
| 08.08.2025 | 87,40 | 89,28 | 87,40 | 89,28 | 1,29% | 42,00 |
| 07.08.2025 | 88,18 | 89,48 | 87,56 | 88,14 | -1,19% | 120,00 |
| 06.08.2025 | 90,06 | 90,06 | 89,20 | 89,20 | -0,40% | 3,00 |
| 05.08.2025 | 88,98 | 89,58 | 88,98 | 89,56 | 1,54% | 14,00 |
| 04.08.2025 | 87,48 | 88,20 | 87,12 | 88,20 | 1,71% | 23,00 |
| 01.08.2025 | 89,06 | 89,06 | 86,72 | 86,72 | -3,64% | 172,00 |
| 31.07.2025 | 88,52 | 90,00 | 88,52 | 90,00 | 1,12% | 175,00 |
| 30.07.2025 | 88,84 | 89,00 | 88,64 | 89,00 | 0,54% | 36,00 |
| 29.07.2025 | 87,58 | 88,52 | 87,00 | 88,52 | 0,14% | 1.328,00 |
| 28.07.2025 | 88,16 | 88,74 | 88,16 | 88,40 | 0,36% | 126,00 |
| 25.07.2025 | 88,08 | 88,08 | 88,08 | 88,08 | 0,59% | 114,00 |
| 24.07.2025 | 88,14 | 88,14 | 87,56 | 87,56 | 0,18% | 2,00 |
| 23.07.2025 | 89,92 | 90,10 | 87,40 | 87,40 | -0,55% | 220,00 |
| 22.07.2025 | 90,26 | 90,26 | 84,24 | 87,88 | -3,64% | 80,00 |
| 21.07.2025 | 91,28 | 91,28 | 91,04 | 91,20 | -0,33% | 267,00 |
| 18.07.2025 | 91,60 | 91,60 | 91,50 | 91,50 | 0,11% | 21,00 |
| 17.07.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 2,74% | 8,00 |
| 16.07.2025 | 90,20 | 90,52 | 88,96 | 88,96 | -2,41% | 17,00 |
| 15.07.2025 | 91,68 | 92,28 | 91,16 | 91,16 | 0,37% | 63,00 |
| 14.07.2025 | 91,14 | 91,44 | 90,82 | 90,82 | -0,50% | 170,00 |
| 10.07.2025 | 91,28 | 91,28 | 91,28 | 91,28 | 0,66% | 2,00 |
| 09.07.2025 | 90,44 | 91,24 | 90,44 | 90,68 | 0,93% | 347,00 |
| 08.07.2025 | 89,60 | 90,26 | 89,02 | 89,84 | 0,04% | 10,00 |
| 07.07.2025 | 90,46 | 91,50 | 89,80 | 89,80 | -0,82% | 49,00 |
| 04.07.2025 | 89,94 | 90,54 | 89,94 | 90,54 | -0,22% | 99,00 |
| 03.07.2025 | 90,12 | 90,74 | 90,08 | 90,74 | 0,96% | 57,00 |
| 02.07.2025 | 89,12 | 89,88 | 89,12 | 89,88 | 1,31% | 43,00 |
| 01.07.2025 | 87,34 | 88,72 | 87,00 | 88,72 | 2,19% | 10,00 |
| 30.06.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 0,14% | 113,00 |
| 26.06.2025 | 87,00 | 87,00 | 86,70 | 86,70 | -0,48% | 231,00 |
| 24.06.2025 | 86,16 | 87,12 | 86,16 | 87,12 | 3,10% | 4,00 |
| 23.06.2025 | 83,98 | 84,84 | 83,98 | 84,50 | 0,50% | 122,00 |
| 19.06.2025 | 84,08 | 84,08 | 84,08 | 84,08 | -0,05% | 1,00 |
| 18.06.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,36% | 6,00 |
| 17.06.2025 | 84,42 | 84,42 | 84,42 | 84,42 | -0,28% | 1,00 |
| 16.06.2025 | 84,10 | 84,66 | 84,10 | 84,66 | 0,95% | 2,00 |
| 13.06.2025 | 84,54 | 84,72 | 83,86 | 83,86 | -3,72% | 53,00 |
| 11.06.2025 | 87,14 | 87,14 | 87,10 | 87,10 | -0,27% | 37,00 |
| 10.06.2025 | 87,46 | 87,46 | 86,92 | 87,34 | -0,30% | 20,00 |
| 09.06.2025 | 87,46 | 87,60 | 87,46 | 87,60 | 0,44% | 7,00 |
| 06.06.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -0,66% | 1,00 |
| 05.06.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 0,50% | 1,00 |
| 03.06.2025 | 86,22 | 87,36 | 86,22 | 87,36 | 1,37% | 16,00 |
| 02.06.2025 | 86,66 | 86,66 | 85,66 | 86,18 | -1,67% | 374,00 |
| 30.05.2025 | 88,36 | 88,36 | 87,64 | 87,64 | -0,30% | 60,00 |
| 28.05.2025 | 87,52 | 88,46 | 87,52 | 87,90 | 1,88% | 15,00 |
| 27.05.2025 | 86,68 | 86,68 | 86,28 | 86,28 | 0,65% | 4,00 |
| 26.05.2025 | 85,80 | 86,24 | 85,52 | 85,72 | 0,70% | 24,00 |
| 23.05.2025 | 86,60 | 86,60 | 85,12 | 85,12 | -0,70% | 35,00 |
| 22.05.2025 | 85,72 | 85,72 | 85,72 | 85,72 | -1,56% | 115,00 |
| 21.05.2025 | 87,20 | 87,20 | 86,70 | 87,08 | -2,53% | 377,00 |
| 20.05.2025 | 89,54 | 89,54 | 89,10 | 89,34 | -0,02% | 104,00 |
| 19.05.2025 | 89,02 | 89,36 | 88,86 | 89,36 | -0,16% | 44,00 |
| 16.05.2025 | 88,68 | 89,50 | 88,68 | 89,50 | 3,09% | 200,00 |
| 15.05.2025 | 86,52 | 86,82 | 86,52 | 86,82 | 0,21% | 9,00 |
| 14.05.2025 | 86,60 | 86,64 | 86,60 | 86,64 | -1,95% | 32,00 |
| 13.05.2025 | 88,48 | 88,90 | 88,36 | 88,36 | 0,57% | 91,00 |
| 12.05.2025 | 86,94 | 88,04 | 86,94 | 87,86 | 5,35% | 203,00 |
| 09.05.2025 | 83,54 | 83,54 | 83,40 | 83,40 | -0,24% | 18,00 |
| 08.05.2025 | 81,56 | 83,60 | 81,56 | 83,60 | 3,59% | 143,00 |
| 07.05.2025 | 81,26 | 81,96 | 80,70 | 80,70 | -0,91% | 64,00 |
| 06.05.2025 | 81,44 | 81,44 | 81,44 | 81,44 | -1,09% | 1,00 |
| 05.05.2025 | 82,14 | 82,34 | 81,52 | 82,34 | -0,36% | 218,00 |
| 02.05.2025 | 80,34 | 82,64 | 79,76 | 82,64 | 5,89% | 399,00 |
| 30.04.2025 | 79,16 | 79,16 | 78,04 | 78,04 | -1,34% | 4,00 |
| 29.04.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,33% | 1,00 |
| 28.04.2025 | 79,00 | 79,36 | 78,84 | 78,84 | -0,18% | 195,00 |
| 25.04.2025 | 78,98 | 78,98 | 78,98 | 78,98 | 0,43% | 7,00 |
| 24.04.2025 | 76,46 | 78,64 | 76,46 | 78,64 | -1,72% | 61,00 |
| 23.04.2025 | 76,98 | 80,02 | 76,84 | 80,02 | 5,82% | 18,00 |
| 22.04.2025 | 68,08 | 75,62 | 68,08 | 75,62 | 5,12% | 273,00 |