110,410$
1,45%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 107,82 | 110,77 | 107,25 | 110,41 | 1,45% | 958.367,00 |
| 13.10.2025 | 108,92 | 109,40 | 108,00 | 108,83 | 1,51% | 805.216,00 |
| 10.10.2025 | 110,40 | 111,21 | 106,95 | 107,21 | -2,40% | 1.452.333,00 |
| 09.10.2025 | 111,97 | 112,26 | 109,15 | 109,85 | -1,74% | 976.900,00 |
| 08.10.2025 | 111,71 | 112,20 | 110,21 | 111,80 | 1,03% | 1.119.826,00 |
| 07.10.2025 | 112,47 | 112,81 | 110,29 | 110,66 | -1,24% | 861.635,00 |
| 06.10.2025 | 112,70 | 113,03 | 111,52 | 112,05 | -0,28% | 1.021.107,00 |
| 02.10.2025 | 110,99 | 112,69 | 110,27 | 112,36 | 1,68% | 1.095.232,00 |
| 01.10.2025 | 110,32 | 110,84 | 109,47 | 110,50 | -0,23% | 748.949,00 |
| 30.09.2025 | 109,59 | 110,85 | 109,14 | 110,76 | 1,02% | 1.129.679,00 |
| 29.09.2025 | 110,95 | 110,95 | 109,12 | 109,64 | -0,11% | 839.940,00 |
| 26.09.2025 | 108,51 | 110,00 | 108,51 | 109,76 | 1,34% | 689.634,00 |
| 25.09.2025 | 108,18 | 108,61 | 107,58 | 108,31 | -0,63% | 720.910,00 |
| 24.09.2025 | 109,95 | 110,09 | 108,02 | 109,00 | -0,99% | 1.271.624,00 |
| 23.09.2025 | 110,64 | 111,23 | 109,46 | 110,09 | 0,00% | 833.811,00 |
| 22.09.2025 | 109,81 | 110,56 | 109,47 | 110,09 | -0,19% | 789.945,00 |
| 19.09.2025 | 111,83 | 112,25 | 109,87 | 110,30 | -1,09% | 2.159.284,00 |
| 18.09.2025 | 110,18 | 112,91 | 109,93 | 111,52 | 1,88% | 1.092.989,00 |
| 17.09.2025 | 111,26 | 112,34 | 108,83 | 109,46 | -1,40% | 1.601.465,00 |
| 16.09.2025 | 110,86 | 111,16 | 109,65 | 111,01 | 0,33% | 1.182.514,00 |
| 15.09.2025 | 111,26 | 111,50 | 110,31 | 110,65 | -0,27% | 881.197,00 |
| 12.09.2025 | 112,52 | 112,52 | 110,86 | 110,95 | -1,46% | 912.646,00 |
| 11.09.2025 | 109,07 | 112,91 | 108,63 | 112,59 | 3,05% | 1.106.050,00 |
| 10.09.2025 | 109,29 | 110,58 | 108,64 | 109,26 | 0,12% | 765.107,00 |
| 09.09.2025 | 110,61 | 110,63 | 107,85 | 109,13 | -1,40% | 1.061.356,00 |
| 08.09.2025 | 110,63 | 110,97 | 109,68 | 110,68 | 0,04% | 938.235,00 |
| 05.09.2025 | 110,87 | 111,80 | 109,79 | 110,64 | 0,53% | 1.118.415,00 |
| 04.09.2025 | 106,81 | 110,09 | 106,76 | 110,06 | 3,01% | 1.245.664,00 |
| 03.09.2025 | 105,82 | 106,92 | 105,46 | 106,84 | 0,52% | 934.750,00 |
| 02.09.2025 | 105,37 | 106,43 | 105,26 | 106,29 | -1,15% | 1.107.395,00 |
| 29.08.2025 | 109,03 | 109,42 | 107,25 | 107,53 | -1,51% | 1.048.959,00 |
| 28.08.2025 | 109,82 | 109,99 | 108,54 | 109,18 | -0,15% | 813.847,00 |
| 27.08.2025 | 108,97 | 109,79 | 108,52 | 109,34 | 0,16% | 1.132.812,00 |
| 26.08.2025 | 108,17 | 109,52 | 107,78 | 109,17 | 1,15% | 1.824.891,00 |
| 25.08.2025 | 108,31 | 108,56 | 107,61 | 107,93 | -0,62% | 922.722,00 |
| 22.08.2025 | 104,50 | 109,20 | 104,50 | 108,60 | 3,98% | 1.252.499,00 |
| 21.08.2025 | 104,46 | 105,26 | 104,24 | 104,44 | -0,57% | 715.906,00 |
| 20.08.2025 | 106,84 | 106,84 | 104,93 | 105,04 | -1,91% | 1.236.572,00 |
| 19.08.2025 | 105,63 | 107,28 | 105,63 | 107,08 | 1,40% | 1.061.976,00 |
| 18.08.2025 | 104,79 | 105,92 | 104,47 | 105,60 | 0,59% | 1.187.433,00 |
| 15.08.2025 | 106,32 | 106,74 | 104,80 | 104,98 | -1,55% | 869.953,00 |
| 14.08.2025 | 107,55 | 108,14 | 105,82 | 106,63 | -2,18% | 958.969,00 |
| 13.08.2025 | 106,49 | 109,14 | 106,49 | 109,01 | 2,71% | 1.790.666,00 |
| 12.08.2025 | 103,62 | 106,23 | 103,30 | 106,13 | 3,16% | 2.074.535,00 |
| 11.08.2025 | 102,75 | 103,46 | 102,54 | 102,88 | 0,16% | 983.113,00 |
| 08.08.2025 | 102,33 | 104,17 | 102,33 | 102,72 | 0,65% | 1.110.641,00 |
| 07.08.2025 | 103,59 | 104,06 | 101,62 | 102,06 | -0,48% | 1.094.402,00 |
| 06.08.2025 | 104,34 | 104,45 | 102,51 | 102,55 | -1,61% | 1.498.958,00 |
| 05.08.2025 | 102,94 | 104,46 | 101,99 | 104,23 | 1,98% | 2.140.999,00 |
| 04.08.2025 | 101,22 | 102,62 | 100,88 | 102,21 | 1,58% | 1.319.703,00 |
| 01.08.2025 | 100,15 | 101,57 | 99,68 | 100,62 | -1,55% | 1.616.528,00 |
| 31.07.2025 | 100,80 | 103,08 | 100,80 | 102,20 | 0,89% | 2.827.696,00 |
| 30.07.2025 | 102,48 | 102,76 | 100,45 | 101,30 | -1,03% | 1.984.596,00 |
| 29.07.2025 | 102,47 | 103,23 | 101,61 | 102,35 | -0,96% | 1.782.257,00 |
| 28.07.2025 | 103,35 | 103,49 | 102,18 | 103,34 | 0,25% | 1.331.049,00 |
| 25.07.2025 | 103,06 | 103,64 | 102,55 | 103,08 | 0,22% | 1.666.834,00 |
| 24.07.2025 | 103,36 | 103,45 | 102,23 | 102,85 | -0,75% | 2.641.572,00 |
| 23.07.2025 | 105,25 | 105,94 | 102,35 | 103,63 | -1,18% | 3.297.806,00 |
| 22.07.2025 | 100,61 | 105,45 | 97,41 | 104,87 | 0,01% | 5.403.057,00 |
| 21.07.2025 | 106,49 | 106,63 | 104,86 | 104,86 | -1,14% | 2.514.569,00 |
| 18.07.2025 | 106,54 | 106,83 | 105,30 | 106,07 | -0,59% | 1.946.306,00 |
| 17.07.2025 | 104,73 | 106,96 | 104,32 | 106,70 | 1,75% | 1.435.343,00 |
| 16.07.2025 | 105,24 | 105,25 | 103,03 | 104,87 | 0,10% | 1.739.414,00 |
| 15.07.2025 | 107,25 | 107,36 | 104,71 | 104,77 | -1,85% | 1.157.776,00 |
| 14.07.2025 | 106,52 | 106,95 | 105,86 | 106,74 | -0,32% | 653.768,00 |
| 11.07.2025 | 106,50 | 107,55 | 106,46 | 107,08 | -0,56% | 906.523,00 |
| 10.07.2025 | 106,95 | 108,59 | 106,72 | 107,68 | 0,73% | 1.712.453,00 |
| 09.07.2025 | 106,38 | 107,00 | 105,24 | 106,90 | 1,06% | 2.054.905,00 |
| 08.07.2025 | 105,14 | 106,12 | 105,08 | 105,78 | 0,74% | 1.385.855,00 |
| 07.07.2025 | 106,23 | 106,91 | 104,63 | 105,00 | -1,75% | 1.734.946,00 |
| 03.07.2025 | 106,27 | 107,14 | 106,24 | 106,87 | 0,95% | 1.008.548,00 |
| 02.07.2025 | 104,54 | 106,45 | 104,19 | 105,86 | 0,77% | 1.471.618,00 |
| 01.07.2025 | 102,00 | 105,77 | 102,00 | 105,05 | 2,33% | 1.685.453,00 |
| 30.06.2025 | 103,80 | 103,80 | 101,83 | 102,66 | -0,89% | 1.693.965,00 |
| 27.06.2025 | 103,24 | 104,08 | 102,89 | 103,58 | 0,92% | 1.819.066,00 |
| 26.06.2025 | 101,69 | 102,83 | 101,51 | 102,64 | 1,56% | 1.098.793,00 |
| 25.06.2025 | 101,72 | 101,72 | 100,39 | 101,06 | -0,17% | 1.038.886,00 |
| 24.06.2025 | 99,96 | 101,38 | 99,87 | 101,23 | 1,68% | 1.064.848,00 |
| 23.06.2025 | 96,48 | 99,68 | 96,36 | 99,56 | 2,35% | 1.392.974,00 |
| 20.06.2025 | 98,27 | 98,27 | 96,60 | 97,27 | 0,34% | 2.418.754,00 |
| 18.06.2025 | 96,13 | 98,01 | 96,06 | 96,94 | 0,74% | 1.277.149,00 |
| 17.06.2025 | 96,96 | 97,70 | 95,83 | 96,23 | -1,57% | 1.388.424,00 |
| 16.06.2025 | 97,25 | 98,39 | 97,25 | 97,76 | 1,18% | 711.576,00 |
| 13.06.2025 | 97,51 | 98,04 | 96,33 | 96,62 | -2,32% | 759.608,00 |
| 12.06.2025 | 98,67 | 99,36 | 98,12 | 98,91 | -0,30% | 687.409,00 |
| 11.06.2025 | 100,09 | 100,48 | 99,13 | 99,21 | -0,75% | 736.664,00 |
| 10.06.2025 | 99,97 | 100,14 | 99,31 | 99,96 | 0,29% | 989.488,00 |
| 09.06.2025 | 99,92 | 100,47 | 99,18 | 99,67 | 0,12% | 1.017.434,00 |
| 06.06.2025 | 100,02 | 100,96 | 98,80 | 99,55 | -0,16% | 1.252.272,00 |
| 05.06.2025 | 100,24 | 100,24 | 99,09 | 99,71 | -0,12% | 996.884,00 |
| 04.06.2025 | 99,95 | 100,41 | 99,72 | 99,83 | 0,19% | 1.030.221,00 |
| 03.06.2025 | 98,44 | 99,77 | 98,41 | 99,64 | 1,15% | 811.146,00 |
| 02.06.2025 | 98,82 | 98,82 | 97,32 | 98,51 | -0,68% | 927.587,00 |
| 30.05.2025 | 99,33 | 99,45 | 98,12 | 99,18 | -0,40% | 2.510.959,00 |
| 29.05.2025 | 99,84 | 99,84 | 98,57 | 99,58 | 0,78% | 805.142,00 |
| 28.05.2025 | 99,70 | 99,99 | 98,74 | 98,81 | -0,92% | 737.331,00 |
| 27.05.2025 | 98,09 | 99,77 | 97,68 | 99,73 | 3,04% | 1.208.370,00 |
| 23.05.2025 | 95,86 | 97,17 | 95,55 | 96,79 | -0,88% | 1.252.442,00 |
| 22.05.2025 | 96,96 | 98,13 | 96,72 | 97,65 | 0,33% | 1.031.588,00 |
| 21.05.2025 | 99,31 | 99,31 | 97,16 | 97,33 | -2,45% | 1.282.850,00 |