101,625€
0,27%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 101,23 | 102,53 | 101,18 | 101,63 | 0,27% | - |
| 21.11.2024 | 98,91 | 101,40 | 98,63 | 101,35 | 2,27% | - |
| 20.11.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 0,06% | 8,00 |
| 19.11.2024 | 99,80 | 100,25 | 98,18 | 99,04 | -1,79% | 126,00 |
| 18.11.2024 | 101,05 | 101,05 | 100,40 | 100,85 | 0,60% | 458,00 |
| 15.11.2024 | 99,98 | 101,05 | 99,92 | 100,25 | -0,64% | 107,00 |
| 14.11.2024 | 101,55 | 101,55 | 100,25 | 100,90 | 0,35% | 178,00 |
| 13.11.2024 | 97,60 | 101,45 | 97,60 | 100,55 | 2,60% | 142,00 |
| 12.11.2024 | 98,92 | 99,64 | 98,00 | 98,00 | -1,33% | 162,00 |
| 11.11.2024 | 97,24 | 99,32 | 97,24 | 99,32 | 4,00% | 217,00 |
| 08.11.2024 | 95,82 | 95,82 | 95,50 | 95,50 | 0,53% | 130,00 |
| 07.11.2024 | 96,06 | 96,06 | 94,54 | 95,00 | -0,75% | 12,00 |
| 06.11.2024 | 97,46 | 99,00 | 94,84 | 95,72 | 2,35% | 682,00 |
| 05.11.2024 | 90,98 | 93,52 | 90,98 | 93,52 | 3,15% | 36,00 |
| 04.11.2024 | 90,66 | 90,66 | 90,66 | 90,66 | -1,50% | 2,00 |
| 01.11.2024 | 91,72 | 92,16 | 91,72 | 92,04 | 0,22% | 100,00 |
| 31.10.2024 | 91,22 | 91,84 | 90,40 | 91,84 | 0,33% | 71,00 |
| 30.10.2024 | 91,78 | 91,78 | 91,34 | 91,54 | 0,09% | 66,00 |
| 29.10.2024 | 92,10 | 92,10 | 91,46 | 91,46 | -0,04% | 208,00 |
| 28.10.2024 | 91,62 | 91,62 | 91,22 | 91,50 | 0,64% | 7,00 |
| 24.10.2024 | 90,36 | 90,92 | 90,36 | 90,92 | 0,35% | 14,00 |
| 23.10.2024 | 91,18 | 91,18 | 89,98 | 90,60 | -1,24% | 142,00 |
| 22.10.2024 | 90,80 | 91,74 | 88,00 | 91,74 | 0,72% | 817,00 |
| 21.10.2024 | 91,54 | 91,54 | 91,00 | 91,08 | -0,07% | 28,00 |
| 18.10.2024 | 91,04 | 91,14 | 91,04 | 91,14 | -0,18% | 62,00 |
| 17.10.2024 | 91,78 | 91,78 | 91,30 | 91,30 | -0,63% | 41,00 |
| 16.10.2024 | 90,30 | 91,88 | 90,30 | 91,88 | 0,46% | 152,00 |
| 15.10.2024 | 90,52 | 91,46 | 90,50 | 91,46 | 1,33% | 292,00 |
| 14.10.2024 | 89,58 | 90,36 | 89,58 | 90,26 | 2,31% | 55,00 |
| 11.10.2024 | 88,12 | 88,22 | 88,12 | 88,22 | 0,34% | 3,00 |
| 10.10.2024 | 88,28 | 88,28 | 87,62 | 87,92 | -0,57% | 55,00 |
| 09.10.2024 | 87,68 | 88,42 | 87,68 | 88,42 | 1,77% | 27,00 |
| 08.10.2024 | 86,92 | 86,92 | 86,88 | 86,88 | -0,48% | 2,00 |
| 07.10.2024 | 87,64 | 87,64 | 86,78 | 87,30 | 0,14% | 128,00 |
| 04.10.2024 | 87,04 | 87,18 | 87,04 | 87,18 | 0,39% | 82,00 |
| 02.10.2024 | 86,90 | 87,62 | 86,84 | 86,84 | -1,03% | 43,00 |
| 01.10.2024 | 88,04 | 88,30 | 87,74 | 87,74 | 1,93% | 45,00 |
| 30.09.2024 | 87,08 | 87,08 | 86,08 | 86,08 | -1,28% | 99,00 |
| 27.09.2024 | 87,84 | 87,86 | 87,20 | 87,20 | 0,07% | 16,00 |
| 26.09.2024 | 86,50 | 87,58 | 86,50 | 87,14 | -0,07% | 175,00 |
| 25.09.2024 | 86,04 | 87,20 | 86,04 | 87,20 | 0,60% | 39,00 |
| 24.09.2024 | 85,98 | 87,60 | 85,98 | 86,68 | 0,28% | 715,00 |
| 23.09.2024 | 85,46 | 86,44 | 85,44 | 86,44 | 1,50% | 3,00 |
| 20.09.2024 | 84,50 | 85,16 | 84,50 | 85,16 | -0,26% | 25,00 |
| 19.09.2024 | 84,84 | 85,50 | 84,84 | 85,38 | 1,16% | 274,00 |
| 18.09.2024 | 84,40 | 84,40 | 84,40 | 84,40 | 0,72% | 12,00 |
| 17.09.2024 | 83,84 | 83,84 | 83,26 | 83,80 | 0,96% | 69,00 |
| 16.09.2024 | 82,58 | 83,00 | 82,00 | 83,00 | 0,02% | 376,00 |
| 13.09.2024 | 82,24 | 82,98 | 82,24 | 82,98 | 3,11% | 168,00 |
| 12.09.2024 | 80,12 | 80,48 | 80,12 | 80,48 | 1,74% | 40,00 |
| 11.09.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,46% | 7,00 |
| 10.09.2024 | 79,04 | 79,04 | 78,74 | 78,74 | 1,00% | 13,00 |
| 09.09.2024 | 76,76 | 78,48 | 76,76 | 77,96 | 1,83% | 23,00 |
| 06.09.2024 | 77,52 | 77,52 | 76,56 | 76,56 | -1,49% | 109,00 |
| 05.09.2024 | 77,72 | 77,72 | 77,72 | 77,72 | -1,65% | 20,00 |
| 03.09.2024 | 80,04 | 80,48 | 79,02 | 79,02 | -1,98% | 114,00 |
| 02.09.2024 | 79,98 | 80,62 | 79,82 | 80,62 | 1,33% | 205,00 |
| 30.08.2024 | 78,42 | 79,56 | 78,42 | 79,56 | 0,51% | 37,00 |
| 29.08.2024 | 79,16 | 79,16 | 79,16 | 79,16 | 2,38% | 126,00 |
| 28.08.2024 | 77,64 | 77,64 | 77,32 | 77,32 | 0,44% | 48,00 |
| 27.08.2024 | 77,30 | 77,66 | 76,76 | 76,98 | -1,69% | 459,00 |
| 26.08.2024 | 77,90 | 78,30 | 77,34 | 78,30 | 1,32% | 57,00 |
| 23.08.2024 | 76,22 | 77,28 | 76,22 | 77,28 | 0,99% | 129,00 |
| 22.08.2024 | 76,40 | 76,52 | 76,40 | 76,52 | 0,98% | 300,00 |
| 21.08.2024 | 75,48 | 75,78 | 75,48 | 75,78 | 0,72% | 366,00 |
| 20.08.2024 | 76,86 | 76,86 | 75,24 | 75,24 | -1,93% | 65,00 |
| 19.08.2024 | 76,74 | 76,74 | 76,72 | 76,72 | -0,44% | 2,00 |
| 15.08.2024 | 76,02 | 77,06 | 76,00 | 77,06 | 1,02% | 28,00 |
| 14.08.2024 | 77,22 | 77,22 | 76,28 | 76,28 | 0,55% | 36,00 |
| 12.08.2024 | 77,56 | 77,56 | 75,86 | 75,86 | -1,74% | 99,00 |
| 09.08.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 1,58% | 50,00 |
| 08.08.2024 | 73,96 | 76,00 | 73,92 | 76,00 | 0,45% | 55,00 |
| 07.08.2024 | 76,30 | 77,30 | 75,66 | 75,66 | -1,10% | 12,00 |
| 06.08.2024 | 74,38 | 76,50 | 74,38 | 76,50 | 5,90% | 11,00 |
| 05.08.2024 | 75,44 | 75,44 | 72,24 | 72,24 | -6,18% | 666,00 |
| 02.08.2024 | 79,02 | 79,02 | 77,00 | 77,00 | -6,10% | 336,00 |
| 01.08.2024 | 80,96 | 82,22 | 80,96 | 82,00 | 0,37% | 36,00 |
| 31.07.2024 | 81,74 | 81,74 | 81,70 | 81,70 | 0,99% | 110,00 |
| 30.07.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -1,34% | 11,00 |
| 29.07.2024 | 82,10 | 82,10 | 82,00 | 82,00 | 0,61% | 2,00 |
| 26.07.2024 | 80,00 | 81,50 | 80,00 | 81,50 | 1,77% | 109,00 |
| 25.07.2024 | 77,10 | 80,54 | 77,10 | 80,08 | -1,14% | 75,00 |
| 24.07.2024 | 80,00 | 81,00 | 79,42 | 81,00 | 1,22% | 375,00 |
| 23.07.2024 | 73,08 | 80,22 | 73,08 | 80,02 | 10,77% | 689,00 |
| 22.07.2024 | 72,76 | 72,76 | 72,24 | 72,24 | -1,39% | 151,00 |
| 19.07.2024 | 73,26 | 73,26 | 73,26 | 73,26 | -1,77% | 3,00 |
| 18.07.2024 | 74,50 | 74,66 | 74,50 | 74,58 | -0,56% | 144,00 |
| 17.07.2024 | 75,48 | 75,48 | 75,00 | 75,00 | 0,89% | 61,00 |
| 15.07.2024 | 72,60 | 74,34 | 72,40 | 74,34 | 3,28% | 161,00 |
| 12.07.2024 | 71,98 | 71,98 | 71,98 | 71,98 | 2,83% | 4,00 |
| 11.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | 1,00 |
| 10.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,46% | 2,00 |
| 09.07.2024 | 69,88 | 69,88 | 69,16 | 69,68 | 0,35% | 60,00 |
| 08.07.2024 | 68,26 | 69,60 | 68,26 | 69,44 | 0,29% | 202,00 |
| 05.07.2024 | 69,28 | 69,28 | 69,24 | 69,24 | 0,41% | 74,00 |
| 04.07.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -0,38% | 10,00 |
| 03.07.2024 | 69,30 | 69,80 | 69,22 | 69,22 | 0,00% | 60,00 |
| 02.07.2024 | 68,90 | 69,22 | 68,90 | 69,22 | -0,40% | 101,00 |
| 01.07.2024 | 71,72 | 71,72 | 69,50 | 69,50 | -3,45% | 101,00 |
| 28.06.2024 | 70,80 | 71,98 | 70,30 | 71,98 | 1,12% | 630,00 |