56,730€
0,59%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,08 | 58,08 | 56,58 | 56,58 | 0,32% | 50,00 |
| 30.07.2026 | 58,44 | 58,44 | 55,88 | 56,40 | -3,09% | 642,00 |
| 29.07.2026 | 58,40 | 58,92 | 58,20 | 58,20 | 0,45% | 134,00 |
| 28.07.2026 | 55,32 | 57,94 | 55,32 | 57,94 | 3,43% | 123,00 |
| 27.07.2026 | 56,06 | 56,06 | 56,00 | 56,02 | 1,08% | 135,00 |
| 24.07.2026 | 54,74 | 55,42 | 54,70 | 55,42 | 0,47% | 159,00 |
| 23.07.2026 | 55,22 | 55,68 | 55,16 | 55,16 | 0,40% | 104,00 |
| 22.07.2026 | 54,00 | 54,94 | 53,54 | 54,94 | 2,42% | 234,00 |
| 21.07.2026 | 54,90 | 54,90 | 53,64 | 53,64 | -1,00% | 136,00 |
| 20.07.2026 | 54,28 | 55,44 | 54,18 | 54,18 | -1,17% | 455,00 |
| 17.07.2026 | 57,02 | 57,40 | 54,82 | 54,82 | -4,59% | 239,00 |
| 16.07.2026 | 55,84 | 57,52 | 54,68 | 57,46 | 2,10% | 584,00 |
| 15.07.2026 | 58,60 | 58,60 | 51,26 | 56,28 | -15,47% | 1.677,00 |
| 14.07.2026 | 67,14 | 67,14 | 66,58 | 66,58 | -1,01% | 117,00 |
| 13.07.2026 | 65,48 | 67,26 | 65,48 | 67,26 | 2,47% | 592,00 |
| 09.07.2026 | 64,02 | 65,64 | 63,62 | 65,64 | 2,76% | 667,00 |
| 08.07.2026 | 65,30 | 65,30 | 63,88 | 63,88 | -1,84% | 15,00 |
| 07.07.2026 | 66,48 | 66,78 | 65,08 | 65,08 | -2,60% | 1.660,00 |
| 06.07.2026 | 66,96 | 67,54 | 66,82 | 66,82 | -0,60% | 104,00 |
| 03.07.2026 | 67,24 | 67,24 | 67,22 | 67,22 | 0,15% | 29,00 |
| 02.07.2026 | 67,00 | 67,12 | 66,90 | 67,12 | -0,97% | 427,00 |
| 01.07.2026 | 66,76 | 67,80 | 66,38 | 67,78 | 0,89% | 151,00 |
| 30.06.2026 | 67,30 | 67,42 | 66,94 | 67,18 | 0,21% | 115,00 |
| 29.06.2026 | 67,00 | 67,60 | 67,00 | 67,04 | -0,09% | 72,00 |
| 26.06.2026 | 66,54 | 67,10 | 66,54 | 67,10 | -0,12% | 28,00 |
| 25.06.2026 | 66,14 | 67,18 | 66,14 | 67,18 | 0,90% | 88,00 |
| 24.06.2026 | 64,58 | 66,76 | 64,04 | 66,58 | 2,56% | 91,00 |
| 23.06.2026 | 64,60 | 64,96 | 64,30 | 64,92 | 0,59% | 155,00 |
| 22.06.2026 | 65,00 | 65,32 | 64,52 | 64,54 | -0,77% | 303,00 |
| 19.06.2026 | 65,12 | 65,14 | 65,04 | 65,04 | -0,64% | 92,00 |
| 18.06.2026 | 65,78 | 65,78 | 65,46 | 65,46 | 2,28% | 54,00 |
| 17.06.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -1,48% | 16,00 |
| 16.06.2026 | 64,38 | 64,96 | 64,38 | 64,96 | 0,90% | 181,00 |
| 15.06.2026 | 64,46 | 65,88 | 64,38 | 64,38 | 4,41% | 175,00 |
| 11.06.2026 | 61,80 | 62,12 | 61,66 | 61,66 | -2,13% | 74,00 |
| 10.06.2026 | 64,24 | 64,24 | 63,00 | 63,00 | -0,47% | 110,00 |
| 09.06.2026 | 62,80 | 63,30 | 62,80 | 63,30 | -0,03% | 37,00 |
| 08.06.2026 | 63,66 | 63,90 | 63,04 | 63,32 | 0,09% | 238,00 |
| 05.06.2026 | 62,94 | 63,26 | 62,94 | 63,26 | 1,77% | 9,00 |
| 04.06.2026 | 61,84 | 62,16 | 61,28 | 62,16 | 0,84% | 146,00 |
| 03.06.2026 | 61,46 | 61,64 | 61,42 | 61,64 | 0,75% | 9,00 |
| 02.06.2026 | 60,86 | 61,18 | 60,58 | 61,18 | 0,43% | 560,00 |
| 01.06.2026 | 61,42 | 61,56 | 60,40 | 60,92 | -1,39% | 3.396,00 |
| 29.05.2026 | 61,08 | 61,78 | 60,98 | 61,78 | 1,25% | 160,00 |
| 28.05.2026 | 62,06 | 62,64 | 60,82 | 61,02 | -2,21% | 498,00 |
| 27.05.2026 | 63,00 | 63,00 | 62,40 | 62,40 | -2,19% | 109,00 |
| 26.05.2026 | 64,90 | 64,90 | 63,80 | 63,80 | -2,06% | 15,00 |
| 25.05.2026 | 65,10 | 65,14 | 64,54 | 65,14 | 0,99% | 137,00 |
| 22.05.2026 | 64,60 | 64,60 | 64,02 | 64,50 | 0,72% | 87,00 |
| 20.05.2026 | 62,14 | 64,04 | 61,78 | 64,04 | 3,16% | 447,00 |
| 19.05.2026 | 62,78 | 63,40 | 62,08 | 62,08 | -0,64% | 201,00 |
| 18.05.2026 | 62,34 | 62,50 | 62,02 | 62,48 | -1,30% | 217,00 |
| 15.05.2026 | 64,10 | 64,16 | 63,30 | 63,30 | -0,75% | 137,00 |
| 14.05.2026 | 63,42 | 63,78 | 63,42 | 63,78 | 1,14% | 16,00 |
| 13.05.2026 | 64,42 | 64,44 | 63,06 | 63,06 | -1,47% | 75,00 |
| 12.05.2026 | 64,12 | 64,66 | 63,96 | 64,00 | -1,36% | 368,00 |
| 11.05.2026 | 65,44 | 65,50 | 64,62 | 64,88 | -1,55% | 158,00 |
| 08.05.2026 | 67,02 | 67,02 | 65,62 | 65,90 | -3,57% | 93,00 |
| 07.05.2026 | 68,38 | 68,80 | 67,58 | 68,34 | -0,20% | 14,00 |
| 06.05.2026 | 66,22 | 68,64 | 66,22 | 68,48 | 2,58% | 170,00 |
| 05.05.2026 | 66,38 | 66,76 | 65,76 | 66,76 | 1,27% | 73,00 |
| 04.05.2026 | 67,54 | 68,08 | 65,92 | 65,92 | -4,35% | 418,00 |
| 30.04.2026 | 69,22 | 69,42 | 68,80 | 68,92 | -0,98% | 311,00 |
| 29.04.2026 | 71,20 | 71,24 | 69,32 | 69,60 | -1,61% | 529,00 |
| 28.04.2026 | 77,82 | 77,88 | 70,50 | 70,74 | -9,56% | 262,00 |
| 27.04.2026 | 78,38 | 78,38 | 78,22 | 78,22 | -0,33% | 136,00 |
| 24.04.2026 | 77,62 | 78,48 | 77,62 | 78,48 | 1,29% | 44,00 |
| 23.04.2026 | 76,44 | 78,06 | 76,00 | 77,48 | 1,44% | 192,00 |
| 22.04.2026 | 76,98 | 77,08 | 76,38 | 76,38 | -0,93% | 138,00 |
| 21.04.2026 | 77,20 | 77,62 | 77,10 | 77,10 | 1,23% | 53,00 |
| 20.04.2026 | 77,12 | 77,12 | 76,16 | 76,16 | 0,79% | 101,00 |
| 17.04.2026 | 75,56 | 75,60 | 75,56 | 75,56 | 1,12% | 45,00 |
| 16.04.2026 | 74,72 | 74,72 | 74,72 | 74,72 | -2,05% | 1,00 |
| 15.04.2026 | 77,30 | 77,30 | 76,28 | 76,28 | -0,68% | 11,00 |
| 14.04.2026 | 77,82 | 77,82 | 76,80 | 76,80 | -0,62% | 254,00 |
| 13.04.2026 | 77,00 | 77,34 | 75,88 | 77,28 | 0,18% | 106,00 |
| 10.04.2026 | 77,02 | 77,36 | 76,00 | 77,14 | -0,98% | 741,00 |
| 09.04.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -0,13% | 20,00 |
| 08.04.2026 | 76,00 | 78,00 | 76,00 | 78,00 | 4,61% | 195,00 |
| 07.04.2026 | 75,24 | 75,44 | 73,94 | 74,56 | 1,17% | 9,00 |
| 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 |