85,490€
-0,15%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 85,48 | 85,60 | 85,47 | 85,57 | -0,06% | - |
| 07.01.2026 | 89,86 | 90,40 | 85,62 | 85,62 | -1,29% | 675,00 |
| 06.01.2026 | 87,26 | 87,86 | 86,50 | 86,74 | -1,83% | 334,00 |
| 05.01.2026 | 90,00 | 90,06 | 88,36 | 88,36 | -1,71% | 176,00 |
| 02.01.2026 | 88,94 | 89,90 | 88,36 | 89,90 | -0,09% | 187,00 |
| 30.12.2025 | 89,60 | 89,98 | 89,58 | 89,98 | 0,31% | 59,00 |
| 29.12.2025 | 89,44 | 89,70 | 89,44 | 89,70 | 0,70% | 57,00 |
| 23.12.2025 | 89,68 | 89,86 | 88,94 | 89,08 | 1,23% | 156,00 |
| 19.12.2025 | 87,94 | 88,24 | 87,68 | 88,00 | -0,18% | 188,00 |
| 18.12.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -0,36% | 101,00 |
| 17.12.2025 | 88,92 | 88,92 | 88,48 | 88,48 | -0,98% | 12,00 |
| 16.12.2025 | 89,50 | 89,78 | 89,36 | 89,36 | 0,45% | 47,00 |
| 15.12.2025 | 90,90 | 90,90 | 88,96 | 88,96 | -1,94% | 332,00 |
| 12.12.2025 | 90,72 | 90,72 | 90,72 | 90,72 | 0,93% | 111,00 |
| 11.12.2025 | 89,88 | 89,88 | 89,88 | 89,88 | 1,06% | 2,00 |
| 10.12.2025 | 87,82 | 89,80 | 87,82 | 88,94 | 0,93% | 434,00 |
| 09.12.2025 | 90,02 | 90,58 | 88,12 | 88,12 | -1,89% | 998,00 |
| 08.12.2025 | 89,16 | 90,36 | 89,16 | 89,82 | -0,58% | 159,00 |
| 05.12.2025 | 90,10 | 90,34 | 90,00 | 90,34 | 0,02% | 60,00 |
| 04.12.2025 | 90,94 | 90,94 | 90,32 | 90,32 | -0,48% | 365,00 |
| 03.12.2025 | 90,24 | 91,34 | 90,24 | 90,76 | -0,31% | 14,00 |
| 02.12.2025 | 90,10 | 91,04 | 90,10 | 91,04 | 0,40% | 124,00 |
| 01.12.2025 | 90,64 | 90,68 | 90,04 | 90,68 | -0,09% | 20,00 |
| 28.11.2025 | 91,56 | 91,56 | 90,76 | 90,76 | -1,09% | 27,00 |
| 27.11.2025 | 91,80 | 91,80 | 91,76 | 91,76 | 0,07% | 6,00 |
| 26.11.2025 | 91,72 | 91,72 | 91,70 | 91,70 | 0,79% | 2,00 |
| 25.11.2025 | 90,00 | 90,98 | 89,88 | 90,98 | 0,91% | 12,00 |
| 24.11.2025 | 91,42 | 91,44 | 90,16 | 90,16 | 1,69% | 6,00 |
| 21.11.2025 | 87,92 | 88,66 | 87,84 | 88,66 | -0,54% | 67,00 |
| 20.11.2025 | 89,78 | 89,78 | 89,14 | 89,14 | 0,72% | 27,00 |
| 19.11.2025 | 87,92 | 88,50 | 87,92 | 88,50 | -0,16% | 11,00 |
| 18.11.2025 | 87,10 | 88,64 | 87,10 | 88,64 | 1,05% | 153,00 |
| 17.11.2025 | 89,78 | 90,44 | 87,72 | 87,72 | -4,07% | 134,00 |
| 14.11.2025 | 91,44 | 91,44 | 91,44 | 91,44 | -1,27% | 2,00 |
| 13.11.2025 | 92,62 | 92,62 | 92,62 | 92,62 | -2,28% | 26,00 |
| 12.11.2025 | 93,74 | 94,78 | 93,74 | 94,78 | 0,83% | 2,00 |
| 11.11.2025 | 93,92 | 94,00 | 93,26 | 94,00 | 0,62% | 19,00 |
| 10.11.2025 | 92,68 | 93,42 | 92,68 | 93,42 | 1,76% | 109,00 |
| 07.11.2025 | 92,80 | 92,84 | 91,60 | 91,80 | -0,86% | 183,00 |
| 06.11.2025 | 93,44 | 93,74 | 92,60 | 92,60 | -0,98% | 184,00 |
| 05.11.2025 | 93,12 | 93,56 | 93,12 | 93,52 | 0,58% | 32,00 |
| 04.11.2025 | 91,66 | 92,98 | 91,66 | 92,98 | 2,06% | 17,00 |
| 03.11.2025 | 92,46 | 92,50 | 91,10 | 91,10 | -1,34% | 22,00 |
| 31.10.2025 | 92,34 | 92,34 | 92,34 | 92,34 | -2,02% | 35,00 |
| 30.10.2025 | 93,16 | 94,24 | 93,16 | 94,24 | -0,13% | 21,00 |
| 29.10.2025 | 94,00 | 94,36 | 94,00 | 94,36 | 0,66% | 70,00 |
| 28.10.2025 | 93,56 | 93,74 | 93,28 | 93,74 | 0,39% | 23,00 |
| 27.10.2025 | 95,14 | 95,14 | 93,38 | 93,38 | -1,33% | 438,00 |
| 24.10.2025 | 94,94 | 94,94 | 94,64 | 94,64 | 0,70% | 14,00 |
| 23.10.2025 | 94,46 | 95,74 | 93,98 | 93,98 | -0,44% | 6,00 |
| 22.10.2025 | 94,28 | 94,40 | 94,24 | 94,40 | 0,75% | 41,00 |
| 21.10.2025 | 94,16 | 97,58 | 91,00 | 93,70 | -0,21% | 520,00 |
| 20.10.2025 | 93,72 | 95,04 | 93,72 | 93,90 | 0,47% | 212,00 |
| 17.10.2025 | 91,70 | 93,46 | 91,70 | 93,46 | 0,97% | 37,00 |
| 16.10.2025 | 95,02 | 95,02 | 92,56 | 92,56 | -3,76% | 136,00 |
| 15.10.2025 | 95,46 | 96,18 | 95,46 | 96,18 | 1,24% | 8,00 |
| 14.10.2025 | 93,84 | 95,00 | 93,84 | 95,00 | 1,21% | 20,00 |
| 13.10.2025 | 93,38 | 94,32 | 93,06 | 93,86 | 0,84% | 19,00 |
| 10.10.2025 | 95,00 | 95,00 | 93,00 | 93,08 | -3,00% | 107,00 |
| 09.10.2025 | 95,96 | 95,96 | 95,96 | 95,96 | 0,33% | 1,00 |
| 08.10.2025 | 95,60 | 95,64 | 95,60 | 95,64 | 1,16% | 120,00 |
| 07.10.2025 | 96,04 | 96,62 | 94,54 | 94,54 | -0,57% | 143,00 |
| 06.10.2025 | 96,12 | 96,90 | 95,08 | 95,08 | -1,10% | 560,00 |
| 03.10.2025 | 95,76 | 96,14 | 95,76 | 96,14 | 1,93% | 2,00 |
| 02.10.2025 | 94,30 | 94,32 | 94,30 | 94,32 | 1,09% | 319,00 |
| 01.10.2025 | 93,96 | 94,78 | 93,20 | 93,30 | 0,15% | 651,00 |
| 30.09.2025 | 93,60 | 93,82 | 93,16 | 93,16 | -0,68% | 21,00 |
| 29.09.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 0,69% | 5,00 |
| 26.09.2025 | 92,60 | 93,16 | 92,60 | 93,16 | 0,58% | 51,00 |
| 25.09.2025 | 92,62 | 92,62 | 92,62 | 92,62 | 0,63% | 59,00 |
| 24.09.2025 | 93,10 | 93,86 | 92,04 | 92,04 | -1,37% | 132,00 |
| 23.09.2025 | 93,56 | 94,42 | 93,06 | 93,32 | -0,09% | 47,00 |
| 22.09.2025 | 93,68 | 93,96 | 93,40 | 93,40 | -0,41% | 37,00 |
| 19.09.2025 | 94,52 | 95,42 | 93,78 | 93,78 | 1,23% | 142,00 |
| 18.09.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -0,04% | 5,00 |
| 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 | -0,90% | 36,00 |
| 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 | -2,30% | 40,00 |
| 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 |