64,340€
0,44%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,11 | 67,25 | 66,03 | 66,65 | 1,08% | 325,00 |
| 04.05.2026 | 67,56 | 67,83 | 65,91 | 65,94 | -4,16% | 509,00 |
| 30.04.2026 | 69,07 | 69,85 | 68,01 | 68,81 | -0,44% | 236,00 |
| 29.04.2026 | 71,00 | 71,00 | 68,95 | 69,11 | -2,73% | 216,00 |
| 28.04.2026 | 77,32 | 81,19 | 69,48 | 71,05 | -9,75% | 238,00 |
| 27.04.2026 | 78,20 | 79,81 | 77,93 | 78,73 | 0,57% | 1.795,00 |
| 24.04.2026 | 77,54 | 78,94 | 77,11 | 78,28 | 1,22% | - |
| 23.04.2026 | 76,14 | 78,14 | 76,04 | 77,33 | 1,01% | - |
| 22.04.2026 | 77,04 | 77,36 | 76,02 | 76,56 | -0,23% | 636,00 |
| 21.04.2026 | 76,93 | 77,78 | 76,65 | 76,74 | -0,01% | 375,00 |
| 20.04.2026 | 76,94 | 77,20 | 76,27 | 76,75 | -0,85% | - |
| 17.04.2026 | 75,39 | 78,24 | 75,18 | 77,41 | 2,76% | - |
| 16.04.2026 | 74,99 | 75,84 | 74,94 | 75,33 | 0,65% | - |
| 15.04.2026 | 77,01 | 77,19 | 74,61 | 74,84 | -2,81% | 93,00 |
| 14.04.2026 | 77,50 | 77,61 | 76,51 | 77,01 | -0,68% | 225,00 |
| 13.04.2026 | 76,60 | 77,54 | 75,91 | 77,53 | 0,76% | 93,00 |
| 10.04.2026 | 77,40 | 77,66 | 76,39 | 76,95 | -0,49% | 191,00 |
| 09.04.2026 | 77,47 | 77,91 | 76,50 | 77,33 | -0,34% | - |
| 08.04.2026 | 76,47 | 78,51 | 76,10 | 77,59 | 3,30% | 468,00 |
| 07.04.2026 | 74,73 | 75,49 | 74,05 | 75,11 | 0,93% | 29,00 |
| 02.04.2026 | 74,07 | 76,33 | 72,91 | 74,42 | -0,60% | 130,00 |
| 01.04.2026 | 75,58 | 75,85 | 74,83 | 74,87 | -0,69% | - |
| 31.03.2026 | 73,87 | 76,49 | 73,69 | 75,39 | 2,85% | - |
| 30.03.2026 | 74,00 | 74,91 | 73,02 | 73,30 | -0,46% | 15,00 |
| 27.03.2026 | 74,84 | 74,87 | 73,07 | 73,64 | -1,37% | 540,00 |
| 26.03.2026 | 75,44 | 76,27 | 74,39 | 74,66 | -1,45% | - |
| 25.03.2026 | 76,03 | 77,07 | 74,35 | 75,76 | -0,14% | 270,00 |
| 24.03.2026 | 76,22 | 76,85 | 75,28 | 75,86 | -0,45% | - |
| 23.03.2026 | 74,33 | 77,70 | 74,09 | 76,20 | 1,51% | 495,00 |
| 20.03.2026 | 76,55 | 76,64 | 74,41 | 75,07 | -1,72% | 3.600,00 |
| 19.03.2026 | 77,02 | 77,21 | 75,48 | 76,38 | -0,66% | 1.950,00 |
| 18.03.2026 | 77,88 | 78,34 | 76,83 | 76,88 | -0,70% | 48,00 |
| 17.03.2026 | 76,87 | 78,16 | 76,74 | 77,42 | 0,36% | 165,00 |
| 16.03.2026 | 77,76 | 78,56 | 76,88 | 77,15 | 0,01% | 31,00 |
| 13.03.2026 | 76,72 | 78,16 | 76,60 | 77,14 | 0,43% | - |
| 12.03.2026 | 78,06 | 78,97 | 76,64 | 76,81 | -1,98% | 23,00 |
| 11.03.2026 | 77,72 | 78,57 | 76,48 | 78,37 | 0,78% | 262,00 |
| 10.03.2026 | 79,18 | 79,79 | 77,61 | 77,76 | -1,87% | - |
| 09.03.2026 | 78,39 | 79,79 | 76,79 | 79,24 | -0,04% | 86,00 |
| 06.03.2026 | 82,77 | 82,83 | 79,21 | 79,28 | -3,94% | 15,00 |
| 05.03.2026 | 83,18 | 83,72 | 81,52 | 82,53 | -1,05% | 2.100,00 |
| 04.03.2026 | 83,50 | 84,38 | 82,32 | 83,40 | -0,54% | 82,00 |
| 03.03.2026 | 83,28 | 84,41 | 82,02 | 83,86 | -0,02% | 40,00 |
| 02.03.2026 | 83,23 | 84,48 | 82,12 | 83,88 | 0,17% | 30,00 |
| 27.02.2026 | 84,79 | 84,99 | 83,26 | 83,73 | -1,35% | - |
| 26.02.2026 | 85,19 | 86,07 | 84,12 | 84,88 | -0,82% | 284,00 |
| 25.02.2026 | 87,23 | 88,27 | 85,39 | 85,58 | -2,06% | 168,00 |
| 24.02.2026 | 86,49 | 87,56 | 86,03 | 87,38 | 1,22% | 305,00 |
| 23.02.2026 | 85,63 | 87,07 | 85,24 | 86,33 | -0,28% | 14,00 |
| 20.02.2026 | 85,75 | 87,63 | 85,02 | 86,58 | 1,51% | 79,00 |
| 19.02.2026 | 86,46 | 86,61 | 84,87 | 85,29 | -1,25% | 600,00 |
| 18.02.2026 | 84,41 | 86,49 | 84,36 | 86,37 | 2,61% | 31,00 |
| 17.02.2026 | 85,18 | 85,91 | 83,99 | 84,17 | -1,66% | - |
| 16.02.2026 | 85,58 | 85,92 | 85,41 | 85,59 | 0,28% | 17,00 |
| 13.02.2026 | 84,10 | 85,69 | 83,68 | 85,35 | 1,43% | - |
| 12.02.2026 | 84,97 | 86,78 | 83,77 | 84,15 | -0,68% | 62,00 |
| 11.02.2026 | 82,93 | 84,78 | 82,38 | 84,73 | 2,06% | 1.816,00 |
| 10.02.2026 | 81,89 | 83,24 | 81,73 | 83,02 | 1,36% | 97,00 |
| 09.02.2026 | 82,28 | 82,88 | 81,48 | 81,91 | -0,55% | 128,00 |
| 06.02.2026 | 80,52 | 82,93 | 80,42 | 82,36 | 2,57% | 14,00 |
| 05.02.2026 | 82,56 | 82,64 | 79,91 | 80,30 | -2,77% | 23,00 |
| 04.02.2026 | 80,13 | 83,63 | 78,61 | 82,59 | 3,12% | 1.001,00 |
| 03.02.2026 | 89,55 | 89,81 | 79,52 | 80,09 | -10,57% | 1.717,00 |
| 02.02.2026 | 88,00 | 90,65 | 87,98 | 89,56 | 0,79% | 8,00 |
| 30.01.2026 | 88,54 | 89,39 | 87,66 | 88,86 | 0,46% | 156,00 |
| 29.01.2026 | 87,83 | 89,48 | 87,23 | 88,45 | 0,45% | 14,00 |
| 28.01.2026 | 89,92 | 90,05 | 87,23 | 88,05 | -1,47% | 9,00 |
| 27.01.2026 | 91,07 | 91,29 | 89,09 | 89,36 | -1,70% | 279,00 |
| 26.01.2026 | 90,64 | 91,20 | 90,40 | 90,91 | 0,09% | 299,00 |
| 23.01.2026 | 92,16 | 92,23 | 90,58 | 90,83 | -1,29% | - |
| 22.01.2026 | 91,76 | 92,88 | 91,64 | 92,02 | 0,29% | 137,00 |
| 21.01.2026 | 89,16 | 92,56 | 88,79 | 91,75 | 3,03% | 21,00 |
| 20.01.2026 | 91,30 | 91,45 | 88,24 | 89,05 | -2,90% | - |
| 19.01.2026 | 91,72 | 91,85 | 91,49 | 91,71 | -0,89% | 28,00 |
| 16.01.2026 | 92,30 | 92,81 | 91,59 | 92,53 | 0,41% | 77,00 |
| 15.01.2026 | 89,59 | 92,53 | 89,45 | 92,15 | 3,19% | 112,00 |
| 14.01.2026 | 88,51 | 89,39 | 88,08 | 89,30 | 0,74% | 15,00 |
| 13.01.2026 | 88,43 | 89,75 | 87,86 | 88,64 | 0,32% | 2.025,00 |
| 12.01.2026 | 88,35 | 89,07 | 87,56 | 88,36 | -0,25% | 346,00 |
| 09.01.2026 | 88,54 | 88,87 | 86,46 | 88,58 | 0,09% | 60,00 |
| 08.01.2026 | 85,44 | 89,05 | 85,13 | 88,50 | 3,27% | 171,00 |
| 07.01.2026 | 89,24 | 89,81 | 85,06 | 85,70 | -4,11% | 87,00 |
| 06.01.2026 | 87,54 | 89,93 | 86,08 | 89,37 | 2,06% | 173,00 |
| 05.01.2026 | 90,33 | 90,48 | 86,98 | 87,57 | -2,69% | 142,00 |
| 02.01.2026 | 88,76 | 90,13 | 88,44 | 89,99 | 0,16% | 255,00 |
| 30.12.2025 | 89,82 | 89,93 | 89,73 | 89,85 | -0,03% | 61,00 |
| 29.12.2025 | 89,78 | 90,14 | 89,43 | 89,88 | 0,54% | 16,00 |
| 23.12.2025 | 89,33 | 89,93 | 88,97 | 89,40 | -0,10% | 400,00 |
| 22.12.2025 | 88,85 | 89,70 | 88,30 | 89,49 | 0,83% | 15,00 |
| 19.12.2025 | 88,22 | 88,75 | 87,69 | 88,75 | 0,68% | 26,00 |
| 18.12.2025 | 88,34 | 89,27 | 87,73 | 88,15 | -0,29% | 167,00 |
| 17.12.2025 | 89,24 | 90,19 | 87,82 | 88,41 | -0,48% | - |
| 16.12.2025 | 89,10 | 90,83 | 88,53 | 88,84 | -1,18% | 58,00 |
| 15.12.2025 | 90,33 | 90,68 | 88,86 | 89,90 | -0,45% | 14,00 |
| 12.12.2025 | 90,24 | 91,46 | 89,78 | 90,31 | 0,11% | - |
| 11.12.2025 | 89,82 | 90,45 | 89,36 | 90,21 | 0,22% | - |
| 10.12.2025 | 87,55 | 90,36 | 87,40 | 90,01 | 2,70% | 822,00 |
| 09.12.2025 | 89,80 | 90,52 | 87,49 | 87,64 | -2,20% | 177,00 |
| 08.12.2025 | 89,40 | 90,68 | 88,67 | 89,61 | 0,09% | 530,00 |
| 05.12.2025 | 89,93 | 90,58 | 89,34 | 89,53 | -0,59% | 56,00 |