99,450€
1,60%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,33% | 25,00 |
| 29.01.2025 | 98,50 | 98,50 | 97,88 | 97,88 | 0,72% | 25,00 |
| 28.01.2025 | 97,08 | 97,18 | 97,08 | 97,18 | -0,31% | 7,00 |
| 27.01.2025 | 96,96 | 97,76 | 96,96 | 97,48 | -1,46% | 272,00 |
| 24.01.2025 | 99,20 | 99,20 | 98,92 | 98,92 | -0,82% | 41,00 |
| 23.01.2025 | 100,95 | 100,95 | 99,74 | 99,74 | -1,05% | 314,00 |
| 21.01.2025 | 100,35 | 100,80 | 100,35 | 100,80 | 0,05% | 155,00 |
| 20.01.2025 | 100,25 | 100,75 | 100,05 | 100,75 | 0,45% | 271,00 |
| 17.01.2025 | 100,80 | 100,80 | 100,30 | 100,30 | 0,74% | 14,00 |
| 16.01.2025 | 98,84 | 99,56 | 98,84 | 99,56 | -0,18% | 135,00 |
| 15.01.2025 | 97,72 | 99,96 | 97,72 | 99,74 | 3,96% | 7,00 |
| 13.01.2025 | 94,60 | 95,94 | 94,60 | 95,94 | 0,99% | 45,00 |
| 10.01.2025 | 96,20 | 96,20 | 95,00 | 95,00 | -1,23% | 55,00 |
| 08.01.2025 | 95,38 | 96,18 | 95,38 | 96,18 | 1,69% | 317,00 |
| 07.01.2025 | 95,84 | 96,30 | 94,58 | 94,58 | -1,52% | 149,00 |
| 06.01.2025 | 97,66 | 97,66 | 96,04 | 96,04 | -1,68% | 264,00 |
| 03.01.2025 | 98,18 | 98,18 | 96,84 | 97,68 | -0,33% | 42,00 |
| 02.01.2025 | 97,54 | 98,60 | 97,54 | 98,00 | 1,74% | 178,00 |
| 30.12.2024 | 96,48 | 96,98 | 96,32 | 96,32 | -0,56% | 32,00 |
| 27.12.2024 | 98,04 | 98,46 | 96,86 | 96,86 | -0,33% | 68,00 |
| 23.12.2024 | 98,36 | 98,36 | 96,54 | 97,18 | 0,93% | 106,00 |
| 20.12.2024 | 96,86 | 96,94 | 96,28 | 96,28 | -1,49% | 92,00 |
| 19.12.2024 | 96,08 | 99,90 | 96,08 | 97,74 | -1,23% | 350,00 |
| 18.12.2024 | 100,10 | 100,10 | 98,82 | 98,96 | -1,78% | 47,00 |
| 17.12.2024 | 102,05 | 102,70 | 100,75 | 100,75 | -1,47% | 236,00 |
| 16.12.2024 | 102,30 | 102,30 | 102,25 | 102,25 | -0,24% | 4,00 |
| 13.12.2024 | 103,75 | 103,75 | 102,50 | 102,50 | -1,30% | 107,00 |
| 12.12.2024 | 103,85 | 103,85 | 103,85 | 103,85 | 1,27% | 133,00 |
| 10.12.2024 | 102,60 | 102,60 | 102,55 | 102,55 | 1,08% | 7,00 |
| 09.12.2024 | 102,75 | 103,40 | 101,45 | 101,45 | -1,22% | 948,00 |
| 05.12.2024 | 103,55 | 103,55 | 102,70 | 102,70 | -1,01% | 63,00 |
| 03.12.2024 | 103,35 | 103,75 | 103,35 | 103,75 | -0,29% | 11,00 |
| 02.12.2024 | 103,30 | 104,40 | 103,30 | 104,05 | 0,39% | 248,00 |
| 29.11.2024 | 103,15 | 103,70 | 103,15 | 103,65 | 0,39% | 103,00 |
| 28.11.2024 | 103,25 | 103,25 | 103,25 | 103,25 | -0,10% | 45,00 |
| 27.11.2024 | 103,35 | 103,35 | 103,35 | 103,35 | -0,24% | 25,00 |
| 26.11.2024 | 102,95 | 103,60 | 102,95 | 103,60 | 0,78% | 436,00 |
| 25.11.2024 | 102,35 | 103,20 | 102,35 | 102,80 | 0,83% | 18,00 |
| 22.11.2024 | 101,80 | 102,25 | 101,35 | 101,95 | 0,84% | 304,00 |
| 21.11.2024 | 99,02 | 101,10 | 98,42 | 101,10 | 2,02% | 231,00 |
| 20.11.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 0,06% | 8,00 |
| 19.11.2024 | 99,80 | 100,25 | 98,18 | 99,04 | -1,79% | 126,00 |
| 18.11.2024 | 101,05 | 101,05 | 100,40 | 100,85 | 0,60% | 458,00 |
| 15.11.2024 | 99,98 | 101,05 | 99,92 | 100,25 | -0,64% | 107,00 |
| 14.11.2024 | 101,55 | 101,55 | 100,25 | 100,90 | 0,35% | 178,00 |
| 13.11.2024 | 97,60 | 101,45 | 97,60 | 100,55 | 2,60% | 142,00 |
| 12.11.2024 | 98,92 | 99,64 | 98,00 | 98,00 | -1,33% | 162,00 |
| 11.11.2024 | 97,24 | 99,32 | 97,24 | 99,32 | 4,00% | 217,00 |
| 08.11.2024 | 95,82 | 95,82 | 95,50 | 95,50 | 0,53% | 130,00 |
| 07.11.2024 | 96,06 | 96,06 | 94,54 | 95,00 | -0,75% | 12,00 |
| 06.11.2024 | 97,46 | 99,00 | 94,84 | 95,72 | 2,35% | 682,00 |
| 05.11.2024 | 90,98 | 93,52 | 90,98 | 93,52 | 3,15% | 36,00 |
| 04.11.2024 | 90,66 | 90,66 | 90,66 | 90,66 | -1,50% | 2,00 |
| 01.11.2024 | 91,72 | 92,16 | 91,72 | 92,04 | 0,22% | 100,00 |
| 31.10.2024 | 91,22 | 91,84 | 90,40 | 91,84 | 0,33% | 71,00 |
| 30.10.2024 | 91,78 | 91,78 | 91,34 | 91,54 | 0,09% | 66,00 |
| 29.10.2024 | 92,10 | 92,10 | 91,46 | 91,46 | -0,04% | 208,00 |
| 28.10.2024 | 91,62 | 91,62 | 91,22 | 91,50 | 0,64% | 7,00 |
| 24.10.2024 | 90,36 | 90,92 | 90,36 | 90,92 | 0,35% | 14,00 |
| 23.10.2024 | 91,18 | 91,18 | 89,98 | 90,60 | -1,24% | 142,00 |
| 22.10.2024 | 90,80 | 91,74 | 88,00 | 91,74 | 0,72% | 817,00 |
| 21.10.2024 | 91,54 | 91,54 | 91,00 | 91,08 | -0,07% | 28,00 |
| 18.10.2024 | 91,04 | 91,14 | 91,04 | 91,14 | -0,18% | 62,00 |
| 17.10.2024 | 91,78 | 91,78 | 91,30 | 91,30 | -0,63% | 41,00 |
| 16.10.2024 | 90,30 | 91,88 | 90,30 | 91,88 | 0,46% | 152,00 |
| 15.10.2024 | 90,52 | 91,46 | 90,50 | 91,46 | 1,33% | 292,00 |
| 14.10.2024 | 89,58 | 90,36 | 89,58 | 90,26 | 2,31% | 55,00 |
| 11.10.2024 | 88,12 | 88,22 | 88,12 | 88,22 | 0,34% | 3,00 |
| 10.10.2024 | 88,28 | 88,28 | 87,62 | 87,92 | -0,57% | 55,00 |
| 09.10.2024 | 87,68 | 88,42 | 87,68 | 88,42 | 1,77% | 27,00 |
| 08.10.2024 | 86,92 | 86,92 | 86,88 | 86,88 | -0,48% | 2,00 |
| 07.10.2024 | 87,64 | 87,64 | 86,78 | 87,30 | 0,14% | 128,00 |
| 04.10.2024 | 87,04 | 87,18 | 87,04 | 87,18 | 0,39% | 82,00 |
| 02.10.2024 | 86,90 | 87,62 | 86,84 | 86,84 | -1,03% | 43,00 |
| 01.10.2024 | 88,04 | 88,30 | 87,74 | 87,74 | 1,93% | 45,00 |
| 30.09.2024 | 87,08 | 87,08 | 86,08 | 86,08 | -1,28% | 99,00 |
| 27.09.2024 | 87,84 | 87,86 | 87,20 | 87,20 | 0,07% | 16,00 |
| 26.09.2024 | 86,50 | 87,58 | 86,50 | 87,14 | -0,07% | 175,00 |
| 25.09.2024 | 86,04 | 87,20 | 86,04 | 87,20 | 0,60% | 39,00 |
| 24.09.2024 | 85,98 | 87,60 | 85,98 | 86,68 | 0,28% | 715,00 |
| 23.09.2024 | 85,46 | 86,44 | 85,44 | 86,44 | 1,50% | 3,00 |
| 20.09.2024 | 84,50 | 85,16 | 84,50 | 85,16 | -0,26% | 25,00 |
| 19.09.2024 | 84,84 | 85,50 | 84,84 | 85,38 | 1,16% | 274,00 |
| 18.09.2024 | 84,40 | 84,40 | 84,40 | 84,40 | 0,72% | 12,00 |
| 17.09.2024 | 83,84 | 83,84 | 83,26 | 83,80 | 0,96% | 69,00 |
| 16.09.2024 | 82,58 | 83,00 | 82,00 | 83,00 | 0,02% | 376,00 |
| 13.09.2024 | 82,24 | 82,98 | 82,24 | 82,98 | 3,11% | 168,00 |
| 12.09.2024 | 80,12 | 80,48 | 80,12 | 80,48 | 1,74% | 40,00 |
| 11.09.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,46% | 7,00 |
| 10.09.2024 | 79,04 | 79,04 | 78,74 | 78,74 | 1,00% | 13,00 |
| 09.09.2024 | 76,76 | 78,48 | 76,76 | 77,96 | 1,83% | 23,00 |
| 06.09.2024 | 77,52 | 77,52 | 76,56 | 76,56 | -1,49% | 109,00 |
| 05.09.2024 | 77,72 | 77,72 | 77,72 | 77,72 | -1,65% | 20,00 |
| 03.09.2024 | 80,04 | 80,48 | 79,02 | 79,02 | -1,98% | 114,00 |
| 02.09.2024 | 79,98 | 80,62 | 79,82 | 80,62 | 1,33% | 205,00 |
| 30.08.2024 | 78,42 | 79,56 | 78,42 | 79,56 | 0,51% | 37,00 |
| 29.08.2024 | 79,16 | 79,16 | 79,16 | 79,16 | 2,38% | 126,00 |
| 28.08.2024 | 77,64 | 77,64 | 77,32 | 77,32 | 0,44% | 48,00 |
| 27.08.2024 | 77,30 | 77,66 | 76,76 | 76,98 | -1,69% | 459,00 |
| 26.08.2024 | 77,90 | 78,30 | 77,34 | 78,30 | 1,32% | 57,00 |