64,280€
0,37%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |