59,460€
1,12%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 59,08 | 60,10 | 59,08 | 59,58 | 1,33% | 310,00 |
| 29.10.2026 | 57,90 | 58,80 | 57,90 | 58,80 | 0,89% | 532,00 |
| 28.10.2026 | 56,98 | 58,38 | 56,02 | 58,28 | 2,00% | 1.231,00 |
| 27.10.2026 | 49,25 | 57,14 | 49,25 | 57,14 | 15,27% | 1.410,00 |
| 26.10.2026 | 49,21 | 49,57 | 49,21 | 49,57 | 0,04% | 221,00 |
| 23.10.2026 | 49,57 | 49,67 | 48,67 | 49,55 | 0,55% | 235,00 |
| 22.10.2026 | 47,06 | 49,35 | 47,06 | 49,28 | 4,76% | 260,00 |
| 21.10.2026 | 47,20 | 47,21 | 47,04 | 47,04 | -0,15% | 168,00 |
| 20.10.2026 | 47,36 | 47,39 | 47,11 | 47,11 | 0,21% | 202,00 |
| 19.10.2026 | 47,79 | 48,07 | 46,86 | 47,01 | -1,49% | 289,00 |
| 16.10.2026 | 47,30 | 47,95 | 47,30 | 47,72 | -0,15% | 440,00 |
| 15.10.2026 | 46,20 | 47,79 | 46,20 | 47,79 | 2,77% | 1.043,00 |
| 14.10.2026 | 47,59 | 47,79 | 46,50 | 46,50 | -2,04% | 464,00 |
| 13.10.2026 | 46,96 | 47,79 | 46,95 | 47,47 | 0,70% | 220,00 |
| 12.10.2026 | 46,74 | 47,29 | 46,74 | 47,14 | 0,30% | 132,00 |
| 09.10.2026 | 46,94 | 47,00 | 46,43 | 47,00 | 1,51% | 242,00 |
| 08.10.2026 | 46,11 | 46,65 | 45,80 | 46,30 | -0,96% | 1.266,00 |
| 07.10.2026 | 46,80 | 47,38 | 46,75 | 46,75 | -1,50% | 87,00 |
| 06.10.2026 | 47,49 | 47,49 | 47,46 | 47,46 | 1,30% | 45,00 |
| 05.10.2026 | 47,05 | 47,77 | 46,85 | 46,85 | -1,49% | 10,00 |
| 02.10.2026 | 46,86 | 47,56 | 46,77 | 47,56 | 0,63% | 684,00 |
| 01.10.2026 | 46,93 | 47,27 | 46,15 | 47,26 | 0,75% | 501,00 |
| 30.09.2026 | 47,39 | 47,39 | 46,91 | 46,91 | -0,49% | 3,00 |
| 29.09.2026 | 46,35 | 47,20 | 46,35 | 47,14 | 0,62% | 44,00 |
| 28.09.2026 | 47,28 | 47,28 | 46,60 | 46,85 | -1,08% | 196,00 |
| 25.09.2026 | 46,45 | 47,36 | 46,34 | 47,36 | 1,74% | 493,00 |
| 24.09.2026 | 48,38 | 48,55 | 46,55 | 46,55 | -3,02% | 843,00 |
| 23.09.2026 | 48,92 | 48,96 | 48,00 | 48,00 | -1,86% | 42,00 |
| 22.09.2026 | 48,37 | 48,91 | 48,37 | 48,91 | 1,33% | 51,00 |
| 21.09.2026 | 48,65 | 49,33 | 48,27 | 48,27 | 0,02% | 840,00 |
| 18.09.2026 | 48,26 | 48,26 | 48,26 | 48,26 | -0,94% | 150,00 |
| 17.09.2026 | 49,88 | 49,88 | 48,72 | 48,72 | -2,27% | 145,00 |
| 16.09.2026 | 49,39 | 49,85 | 49,00 | 49,85 | 1,49% | 281,00 |
| 15.09.2026 | 48,75 | 49,44 | 48,75 | 49,12 | 0,24% | 703,00 |
| 14.09.2026 | 50,00 | 50,00 | 49,00 | 49,00 | -0,73% | 550,00 |
| 11.09.2026 | 49,45 | 49,68 | 49,00 | 49,36 | 1,92% | 180,00 |
| 10.09.2026 | 49,31 | 49,31 | 48,43 | 48,43 | -1,94% | 88,00 |
| 09.09.2026 | 50,26 | 50,50 | 49,39 | 49,39 | -3,16% | 972,00 |
| 08.09.2026 | 52,04 | 52,04 | 51,00 | 51,00 | -2,30% | 633,00 |
| 07.09.2026 | 51,64 | 52,28 | 51,64 | 52,20 | 0,69% | 216,00 |
| 04.09.2026 | 51,84 | 51,84 | 51,84 | 51,84 | 1,21% | 20,00 |
| 03.09.2026 | 51,84 | 51,96 | 51,22 | 51,22 | -2,10% | 209,00 |
| 02.09.2026 | 52,50 | 52,50 | 51,52 | 52,32 | -1,21% | 267,00 |
| 01.09.2026 | 52,44 | 52,96 | 51,84 | 52,96 | 3,16% | 54,00 |
| 31.08.2026 | 53,36 | 53,44 | 51,34 | 51,34 | -2,62% | 682,00 |
| 28.08.2026 | 52,54 | 52,72 | 52,54 | 52,72 | -0,53% | 105,00 |
| 27.08.2026 | 54,24 | 54,32 | 53,00 | 53,00 | -3,07% | 360,00 |
| 26.08.2026 | 53,32 | 54,68 | 53,32 | 54,68 | 2,55% | 166,00 |
| 25.08.2026 | 54,60 | 54,78 | 53,32 | 53,32 | -2,17% | 567,00 |
| 24.08.2026 | 55,36 | 55,72 | 54,50 | 54,50 | -2,05% | 517,00 |
| 21.08.2026 | 54,86 | 55,64 | 54,86 | 55,64 | 0,47% | 412,00 |
| 20.08.2026 | 56,44 | 56,44 | 55,38 | 55,38 | -0,89% | 174,00 |
| 19.08.2026 | 56,04 | 56,04 | 55,88 | 55,88 | 1,60% | 21,00 |
| 18.08.2026 | 55,06 | 55,24 | 55,00 | 55,00 | -1,15% | 53,00 |
| 17.08.2026 | 56,82 | 57,38 | 55,58 | 55,64 | -2,08% | 747,00 |
| 14.08.2026 | 57,56 | 57,56 | 56,82 | 56,82 | -0,14% | 10,00 |
| 13.08.2026 | 57,42 | 57,44 | 56,90 | 56,90 | -1,39% | 235,00 |
| 12.08.2026 | 58,52 | 58,54 | 57,70 | 57,70 | -1,10% | 19,00 |
| 11.08.2026 | 58,06 | 58,34 | 57,48 | 58,34 | -0,27% | 292,00 |
| 10.08.2026 | 59,86 | 59,92 | 58,50 | 58,50 | -2,17% | 391,00 |
| 07.08.2026 | 60,92 | 60,94 | 59,80 | 59,80 | -1,84% | 294,00 |
| 06.08.2026 | 59,66 | 60,92 | 59,64 | 60,92 | 2,80% | 154,00 |
| 05.08.2026 | 59,20 | 59,74 | 59,20 | 59,26 | -0,37% | 290,00 |
| 04.08.2026 | 58,58 | 59,48 | 58,02 | 59,48 | 1,61% | 84,00 |
| 03.08.2026 | 57,38 | 58,54 | 57,38 | 58,54 | 3,46% | 85,00 |
| 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 |