74,410€
-1,37%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,18 | 74,18 | 73,70 | 73,70 | -2,31% | 54,00 |
| 01.04.2026 | 75,90 | 75,92 | 75,42 | 75,44 | 1,51% | 45,00 |
| 31.03.2026 | 74,16 | 74,70 | 74,16 | 74,32 | 1,50% | 171,00 |
| 30.03.2026 | 74,24 | 74,24 | 73,22 | 73,22 | -2,06% | 147,00 |
| 27.03.2026 | 74,76 | 74,76 | 74,76 | 74,76 | -1,22% | 6,00 |
| 26.03.2026 | 75,76 | 75,76 | 75,68 | 75,68 | -0,66% | 146,00 |
| 25.03.2026 | 76,18 | 76,18 | 76,18 | 76,18 | 0,42% | 5,00 |
| 24.03.2026 | 75,90 | 76,86 | 75,86 | 75,86 | -1,48% | 63,00 |
| 23.03.2026 | 74,62 | 77,24 | 74,56 | 77,00 | 3,55% | 274,00 |
| 20.03.2026 | 76,02 | 76,02 | 74,36 | 74,36 | -2,85% | 539,00 |
| 19.03.2026 | 76,88 | 76,88 | 76,54 | 76,54 | -1,59% | 20,00 |
| 18.03.2026 | 78,16 | 78,16 | 77,78 | 77,78 | 0,23% | 102,00 |
| 17.03.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 0,75% | 1,00 |
| 16.03.2026 | 77,44 | 78,00 | 77,02 | 77,02 | -0,41% | 40,00 |
| 13.03.2026 | 76,72 | 77,34 | 76,72 | 77,34 | 1,15% | 3.050,00 |
| 12.03.2026 | 76,46 | 76,46 | 76,46 | 76,46 | -1,21% | 26,00 |
| 11.03.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -1,05% | 1,00 |
| 10.03.2026 | 79,40 | 79,66 | 78,22 | 78,22 | 1,06% | 40,00 |
| 09.03.2026 | 78,96 | 79,16 | 77,40 | 77,40 | -5,98% | 119,00 |
| 06.03.2026 | 82,46 | 82,46 | 82,32 | 82,32 | -0,82% | 5,00 |
| 05.03.2026 | 83,28 | 83,28 | 82,98 | 83,00 | -1,26% | 38,00 |
| 04.03.2026 | 84,06 | 84,06 | 84,06 | 84,06 | 1,94% | 12,00 |
| 03.03.2026 | 82,84 | 82,96 | 82,12 | 82,46 | -1,13% | 317,00 |
| 02.03.2026 | 82,74 | 83,76 | 82,74 | 83,40 | -0,48% | 229,00 |
| 27.02.2026 | 84,96 | 84,96 | 83,80 | 83,80 | -0,33% | 29,00 |
| 26.02.2026 | 85,40 | 85,40 | 84,08 | 84,08 | -4,45% | 40,00 |
| 25.02.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 1,73% | 17,00 |
| 24.02.2026 | 86,06 | 87,26 | 86,06 | 86,50 | 0,51% | 73,00 |
| 23.02.2026 | 86,06 | 87,08 | 85,70 | 86,06 | 0,54% | 20,00 |
| 20.02.2026 | 85,74 | 85,74 | 85,60 | 85,60 | -0,44% | 27,00 |
| 19.02.2026 | 86,06 | 86,06 | 85,74 | 85,98 | 1,70% | 57,00 |
| 17.02.2026 | 85,68 | 85,68 | 84,10 | 84,54 | -0,94% | 14,00 |
| 16.02.2026 | 85,28 | 86,04 | 85,28 | 85,34 | 1,21% | 55,00 |
| 13.02.2026 | 83,76 | 84,32 | 83,52 | 84,32 | -0,05% | 73,00 |
| 12.02.2026 | 84,56 | 85,14 | 84,36 | 84,36 | 0,07% | 40,00 |
| 11.02.2026 | 83,24 | 84,30 | 82,64 | 84,30 | 1,71% | 231,00 |
| 10.02.2026 | 82,44 | 83,00 | 82,44 | 82,88 | 0,22% | 159,00 |
| 09.02.2026 | 82,58 | 82,70 | 81,88 | 82,70 | 0,22% | 31,00 |
| 06.02.2026 | 80,24 | 82,52 | 80,24 | 82,52 | 2,64% | 354,00 |
| 05.02.2026 | 82,08 | 82,72 | 80,40 | 80,40 | -3,48% | 25,00 |
| 04.02.2026 | 79,98 | 83,30 | 78,62 | 83,30 | 4,49% | 99,00 |
| 03.02.2026 | 89,02 | 89,18 | 79,72 | 79,72 | -11,91% | 716,00 |
| 02.02.2026 | 88,60 | 90,50 | 88,60 | 90,50 | 2,77% | 131,00 |
| 29.01.2026 | 87,96 | 88,06 | 87,96 | 88,06 | -0,92% | 116,00 |
| 28.01.2026 | 88,88 | 88,88 | 88,88 | 88,88 | -0,58% | 150,00 |
| 27.01.2026 | 90,66 | 91,34 | 89,40 | 89,40 | -1,30% | 251,00 |
| 26.01.2026 | 90,50 | 90,58 | 90,42 | 90,58 | 0,07% | 65,00 |
| 23.01.2026 | 92,22 | 92,22 | 90,52 | 90,52 | 1,78% | 92,00 |
| 21.01.2026 | 88,94 | 88,94 | 88,94 | 88,94 | -1,33% | 20,00 |
| 20.01.2026 | 90,14 | 90,14 | 89,78 | 90,14 | -1,10% | 136,00 |
| 19.01.2026 | 91,84 | 91,98 | 91,12 | 91,14 | -1,41% | 83,00 |
| 16.01.2026 | 92,00 | 92,46 | 92,00 | 92,44 | 1,81% | 48,00 |
| 15.01.2026 | 89,72 | 90,92 | 89,14 | 90,80 | 2,62% | 224,00 |
| 14.01.2026 | 88,26 | 88,62 | 88,26 | 88,48 | -0,96% | 622,00 |
| 13.01.2026 | 88,62 | 89,34 | 88,54 | 89,34 | 1,27% | 16,00 |
| 12.01.2026 | 87,84 | 88,64 | 87,36 | 88,22 | -0,29% | 107,00 |
| 09.01.2026 | 88,78 | 89,06 | 88,18 | 88,48 | 2,05% | 222,00 |
| 08.01.2026 | 85,26 | 86,70 | 85,26 | 86,70 | 1,26% | 281,00 |
| 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 |