87,870€
0,35%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 71,30 | 71,94 | 71,30 | 71,94 | 2,19% | 23,00 |
| 16.04.2025 | 71,74 | 72,66 | 70,40 | 70,40 | -4,06% | 91,00 |
| 15.04.2025 | 73,46 | 73,72 | 73,28 | 73,38 | 0,63% | 54,00 |
| 14.04.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 1,17% | 17,00 |
| 11.04.2025 | 71,50 | 72,08 | 71,50 | 72,08 | -0,22% | 9,00 |
| 10.04.2025 | 76,76 | 76,76 | 72,24 | 72,24 | -4,85% | 40,00 |
| 09.04.2025 | 67,92 | 75,92 | 67,92 | 75,92 | 5,44% | 187,00 |
| 08.04.2025 | 71,78 | 72,00 | 71,78 | 72,00 | 1,58% | 22,00 |
| 07.04.2025 | 70,02 | 70,88 | 68,50 | 70,88 | -1,83% | 958,00 |
| 04.04.2025 | 72,84 | 73,22 | 70,00 | 72,20 | -2,43% | 276,00 |
| 03.04.2025 | 78,32 | 78,32 | 73,46 | 74,00 | -8,64% | 252,00 |
| 02.04.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,00% | 50,00 |
| 01.04.2025 | 80,48 | 81,24 | 80,26 | 81,00 | 1,71% | 188,00 |
| 31.03.2025 | 80,38 | 80,38 | 79,46 | 79,64 | -4,85% | 357,00 |
| 26.03.2025 | 84,70 | 84,70 | 83,70 | 83,70 | -0,97% | 160,00 |
| 25.03.2025 | 83,80 | 84,78 | 83,80 | 84,52 | 2,45% | 273,00 |
| 24.03.2025 | 81,42 | 82,88 | 81,42 | 82,50 | 2,00% | 35,00 |
| 21.03.2025 | 81,22 | 81,22 | 80,88 | 80,88 | -0,88% | 249,00 |
| 20.03.2025 | 81,94 | 81,94 | 81,60 | 81,60 | 0,27% | 125,00 |
| 19.03.2025 | 79,92 | 81,38 | 79,92 | 81,38 | 3,04% | 38,00 |
| 18.03.2025 | 79,34 | 79,34 | 78,98 | 78,98 | -0,95% | 3,00 |
| 17.03.2025 | 79,04 | 79,74 | 79,04 | 79,74 | 0,83% | 24,00 |
| 14.03.2025 | 77,94 | 79,08 | 77,44 | 79,08 | 2,46% | 82,00 |
| 13.03.2025 | 78,14 | 78,14 | 77,18 | 77,18 | -3,28% | 110,00 |
| 12.03.2025 | 79,34 | 79,80 | 78,86 | 79,80 | 0,83% | 159,00 |
| 11.03.2025 | 78,02 | 79,14 | 77,38 | 79,14 | 0,69% | 136,00 |
| 10.03.2025 | 81,50 | 81,50 | 77,96 | 78,60 | -1,40% | 538,00 |
| 07.03.2025 | 82,78 | 83,20 | 79,72 | 79,72 | -4,80% | 249,00 |
| 06.03.2025 | 84,10 | 84,10 | 82,40 | 83,74 | 0,12% | 61,00 |
| 05.03.2025 | 84,58 | 84,58 | 83,64 | 83,64 | -1,60% | 210,00 |
| 04.03.2025 | 87,20 | 87,20 | 84,30 | 85,00 | -4,30% | 254,00 |
| 03.03.2025 | 90,26 | 90,80 | 88,82 | 88,82 | -1,46% | 112,00 |
| 28.02.2025 | 89,18 | 90,14 | 89,18 | 90,14 | 0,04% | 122,00 |
| 27.02.2025 | 90,22 | 90,26 | 89,94 | 90,10 | 1,05% | 13,00 |
| 26.02.2025 | 89,42 | 89,48 | 89,16 | 89,16 | 0,22% | 50,00 |
| 25.02.2025 | 88,16 | 89,00 | 88,04 | 88,96 | 1,11% | 216,00 |
| 24.02.2025 | 88,60 | 89,58 | 87,98 | 87,98 | -0,27% | 118,00 |
| 21.02.2025 | 90,48 | 90,48 | 88,22 | 88,22 | -2,09% | 519,00 |
| 20.02.2025 | 90,50 | 90,50 | 90,10 | 90,10 | -2,24% | 131,00 |