101,370$
1,61%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 100,00 | 101,75 | 99,88 | 101,37 | 1,61% | 1.550.407,00 |
| 12.02.2026 | 101,10 | 103,18 | 99,43 | 99,76 | -0,76% | 1.879.685,00 |
| 11.02.2026 | 99,16 | 100,85 | 98,57 | 100,52 | 1,93% | 1.718.282,00 |
| 10.02.2026 | 97,61 | 99,08 | 96,89 | 98,62 | 1,13% | 1.303.703,00 |
| 09.02.2026 | 96,96 | 98,75 | 96,63 | 97,52 | 0,17% | 1.833.384,00 |
| 06.02.2026 | 95,74 | 98,09 | 95,71 | 97,35 | 2,51% | 1.596.886,00 |
| 05.02.2026 | 96,74 | 96,74 | 94,28 | 94,97 | -2,37% | 2.413.853,00 |
| 04.02.2026 | 95,86 | 98,72 | 92,92 | 97,28 | 2,63% | 4.771.875,00 |
| 03.02.2026 | 102,73 | 104,23 | 93,97 | 94,79 | -10,16% | 7.578.200,00 |
| 02.02.2026 | 106,02 | 107,59 | 105,13 | 105,51 | 0,13% | 3.180.944,00 |
| 30.01.2026 | 105,03 | 106,15 | 104,23 | 105,37 | -0,51% | 1.794.028,00 |
| 29.01.2026 | 106,45 | 107,08 | 104,27 | 105,91 | 0,70% | 2.610.452,00 |
| 28.01.2026 | 107,49 | 107,50 | 104,10 | 105,17 | -2,26% | 1.769.392,00 |
| 27.01.2026 | 107,56 | 108,54 | 106,80 | 107,60 | -0,39% | 1.568.768,00 |
| 26.01.2026 | 107,72 | 108,39 | 107,46 | 108,02 | -0,11% | 1.130.596,00 |
| 22.01.2026 | 107,81 | 109,09 | 107,38 | 108,14 | 0,92% | 1.076.268,00 |
| 21.01.2026 | 105,05 | 108,08 | 104,65 | 107,15 | 2,70% | 1.038.841,00 |
| 20.01.2026 | 105,02 | 106,03 | 103,32 | 104,33 | -2,77% | 1.357.072,00 |
| 16.01.2026 | 106,59 | 107,67 | 106,35 | 107,30 | 0,31% | 1.787.925,00 |
| 15.01.2026 | 104,76 | 107,43 | 104,63 | 106,97 | 2,78% | 1.558.090,00 |
| 14.01.2026 | 103,00 | 104,12 | 102,67 | 104,08 | 0,81% | 2.476.194,00 |
| 13.01.2026 | 103,31 | 104,56 | 102,21 | 103,24 | 0,16% | 1.636.348,00 |
| 12.01.2026 | 102,52 | 104,12 | 102,08 | 103,08 | 0,02% | 1.616.839,00 |
| 09.01.2026 | 103,25 | 103,75 | 100,46 | 103,06 | 0,00% | 1.808.283,00 |
| 08.01.2026 | 99,71 | 103,75 | 99,11 | 103,06 | 3,00% | 2.700.763,00 |
| 07.01.2026 | 103,65 | 104,45 | 99,42 | 100,06 | -4,22% | 2.407.989,00 |
| 06.01.2026 | 101,98 | 105,21 | 100,68 | 104,47 | 1,75% | 1.798.107,00 |
| 05.01.2026 | 102,96 | 104,05 | 101,25 | 102,67 | -2,65% | 2.132.324,00 |
| 02.01.2026 | 104,54 | 105,68 | 103,71 | 105,47 | 1,28% | 807.373,00 |
| 31.12.2025 | 105,78 | 105,97 | 104,08 | 104,14 | -1,55% | 627.376,00 |
| 30.12.2025 | 105,83 | 106,04 | 104,92 | 105,78 | -0,02% | 561.235,00 |
| 29.12.2025 | 106,00 | 106,11 | 105,29 | 105,80 | 0,11% | 535.444,00 |
| 26.12.2025 | 105,37 | 105,89 | 105,18 | 105,68 | 0,28% | 378.401,00 |
| 24.12.2025 | 105,65 | 105,93 | 105,21 | 105,38 | -0,09% | 281.632,00 |
| 23.12.2025 | 105,19 | 106,09 | 104,87 | 105,47 | 0,19% | 737.518,00 |
| 22.12.2025 | 104,58 | 105,48 | 103,87 | 105,27 | 1,35% | 907.162,00 |
| 19.12.2025 | 103,25 | 103,92 | 102,60 | 103,87 | 0,45% | 2.910.383,00 |
| 18.12.2025 | 104,31 | 104,66 | 102,85 | 103,40 | -0,25% | 1.116.935,00 |
| 17.12.2025 | 104,21 | 105,95 | 103,16 | 103,66 | -0,71% | 1.056.553,00 |
| 16.12.2025 | 107,53 | 108,09 | 104,03 | 104,40 | -0,61% | 1.056.991,00 |
| 15.12.2025 | 106,21 | 106,38 | 104,45 | 105,04 | -0,92% | 935.034,00 |
| 12.12.2025 | 106,20 | 107,47 | 105,46 | 106,01 | 0,11% | 1.051.199,00 |
| 11.12.2025 | 104,82 | 106,40 | 104,82 | 105,89 | 0,61% | 1.152.786,00 |
| 10.12.2025 | 103,44 | 105,68 | 102,76 | 105,25 | 3,33% | 1.551.115,00 |
| 09.12.2025 | 103,99 | 104,54 | 101,70 | 101,86 | -2,29% | 1.675.304,00 |
| 08.12.2025 | 104,27 | 105,41 | 102,81 | 104,25 | 0,00% | 922.164,00 |
| 05.12.2025 | 105,45 | 105,55 | 103,97 | 104,25 | -0,61% | 773.795,00 |
| 04.12.2025 | 105,87 | 106,00 | 104,18 | 104,89 | -1,48% | 1.188.972,00 |
| 03.12.2025 | 105,10 | 106,69 | 105,10 | 106,47 | 1,25% | 850.632,00 |
| 02.12.2025 | 105,65 | 105,88 | 104,13 | 105,16 | 0,10% | 1.013.205,00 |
| 01.12.2025 | 105,23 | 106,21 | 103,78 | 105,06 | -0,17% | 1.189.382,00 |
| 28.11.2025 | 106,58 | 106,58 | 105,09 | 105,24 | -0,79% | 848.288,00 |
| 26.11.2025 | 105,53 | 106,91 | 104,91 | 106,08 | 0,05% | 1.080.439,00 |
| 25.11.2025 | 105,06 | 106,77 | 104,31 | 106,03 | 1,84% | 1.174.987,00 |
| 24.11.2025 | 104,93 | 104,96 | 103,34 | 104,11 | 2,59% | 1.846.909,00 |
| 20.11.2025 | 103,91 | 104,31 | 101,38 | 101,48 | -1,01% | 921.913,00 |
| 19.11.2025 | 102,12 | 102,99 | 101,50 | 102,52 | 0,39% | 748.560,00 |
| 18.11.2025 | 101,41 | 102,76 | 100,87 | 102,12 | 0,28% | 1.330.764,00 |
| 17.11.2025 | 104,13 | 104,58 | 101,58 | 101,83 | -4,61% | 929.246,00 |
| 13.11.2025 | 107,40 | 109,35 | 106,48 | 106,75 | -1,78% | 698.956,00 |
| 12.11.2025 | 108,64 | 109,89 | 108,42 | 108,68 | 0,41% | 840.752,00 |
| 11.11.2025 | 108,75 | 109,03 | 107,56 | 108,24 | -0,41% | 492.879,00 |
| 10.11.2025 | 107,93 | 109,84 | 107,52 | 108,69 | 1,24% | 1.179.057,00 |
| 07.11.2025 | 105,90 | 107,89 | 104,90 | 107,36 | 0,66% | 868.850,00 |
| 06.11.2025 | 108,20 | 109,14 | 106,20 | 106,66 | -1,19% | 825.300,00 |
| 05.11.2025 | 106,99 | 108,48 | 105,86 | 107,95 | 0,72% | 869.638,00 |
| 04.11.2025 | 105,99 | 107,48 | 105,43 | 107,18 | 0,32% | 1.241.132,00 |
| 03.11.2025 | 106,27 | 107,10 | 104,65 | 106,84 | 0,46% | 1.248.932,00 |
| 31.10.2025 | 106,86 | 107,81 | 105,85 | 106,35 | -0,74% | 1.553.099,00 |
| 30.10.2025 | 107,06 | 109,15 | 106,87 | 107,14 | -0,45% | 826.961,00 |
| 29.10.2025 | 108,90 | 110,12 | 106,99 | 107,62 | -1,15% | 1.094.462,00 |
| 28.10.2025 | 108,94 | 109,64 | 107,46 | 108,87 | -0,24% | 936.914,00 |
| 27.10.2025 | 110,73 | 110,90 | 108,69 | 109,13 | -0,55% | 1.677.099,00 |
| 24.10.2025 | 111,11 | 111,94 | 109,29 | 109,73 | -0,88% | 1.004.986,00 |
| 23.10.2025 | 109,99 | 111,45 | 108,15 | 110,70 | 1,24% | 1.403.905,00 |
| 22.10.2025 | 109,02 | 111,14 | 108,81 | 109,34 | 0,29% | 1.986.298,00 |
| 21.10.2025 | 107,70 | 109,78 | 103,86 | 109,02 | -0,26% | 2.213.007,00 |
| 20.10.2025 | 109,58 | 110,86 | 109,02 | 109,30 | 0,47% | 1.376.833,00 |
| 17.10.2025 | 107,98 | 110,00 | 107,56 | 108,79 | 0,08% | 1.038.096,00 |
| 16.10.2025 | 111,29 | 111,59 | 107,96 | 108,70 | -1,46% | 1.122.928,00 |
| 15.10.2025 | 111,35 | 112,13 | 108,88 | 110,31 | -0,09% | 896.300,00 |
| 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 |