104,170$
-0,55%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 104,97 | 105,48 | 103,57 | 104,17 | -0,55% | 935.950,00 |
| 19.11.2024 | 103,89 | 105,25 | 103,85 | 104,75 | -1,06% | 981.359,00 |
| 18.11.2024 | 105,82 | 106,25 | 105,19 | 105,87 | -0,05% | 653.203,00 |
| 15.11.2024 | 104,87 | 106,37 | 104,70 | 105,92 | 0,06% | 1.161.287,00 |
| 14.11.2024 | 106,22 | 106,63 | 105,18 | 105,86 | -0,43% | 1.216.219,00 |
| 13.11.2024 | 104,64 | 107,78 | 104,64 | 106,32 | 2,15% | 1.361.027,00 |
| 12.11.2024 | 105,41 | 105,58 | 103,90 | 104,08 | -1,47% | 844.151,00 |
| 11.11.2024 | 105,22 | 106,26 | 105,21 | 105,63 | 1,23% | 927.076,00 |
| 08.11.2024 | 102,62 | 105,01 | 102,27 | 104,35 | 1,37% | 1.367.952,00 |
| 07.11.2024 | 103,02 | 103,74 | 102,12 | 102,94 | 0,04% | 1.172.979,00 |
| 06.11.2024 | 107,00 | 107,32 | 100,77 | 102,90 | 0,60% | 1.986.721,00 |
| 05.11.2024 | 99,47 | 102,35 | 99,28 | 102,29 | 2,65% | 1.299.528,00 |
| 04.11.2024 | 99,05 | 101,29 | 98,73 | 99,65 | 1,20% | 1.517.056,00 |
| 01.11.2024 | 99,67 | 100,26 | 98,25 | 98,47 | -0,66% | 1.907.813,00 |
| 31.10.2024 | 98,85 | 99,87 | 98,10 | 99,12 | -0,25% | 2.870.156,00 |
| 30.10.2024 | 98,81 | 99,88 | 98,43 | 99,37 | 0,27% | 1.057.680,00 |
| 29.10.2024 | 98,02 | 99,56 | 96,96 | 99,10 | 0,11% | 1.237.468,00 |
| 28.10.2024 | 99,65 | 100,32 | 98,56 | 98,99 | 0,03% | 1.100.717,00 |
| 25.10.2024 | 100,00 | 101,00 | 98,64 | 98,96 | -0,43% | 1.213.400,00 |
| 24.10.2024 | 98,62 | 99,71 | 97,54 | 99,39 | 1,42% | 1.832.483,00 |
| 23.10.2024 | 97,77 | 98,25 | 96,64 | 98,00 | -0,33% | 1.426.359,00 |
| 22.10.2024 | 97,51 | 99,96 | 96,65 | 98,32 | -0,04% | 2.550.047,00 |
| 21.10.2024 | 98,91 | 99,62 | 98,14 | 98,36 | -0,69% | 1.566.679,00 |
| 18.10.2024 | 99,42 | 99,42 | 98,34 | 99,04 | -0,25% | 1.306.022,00 |
| 17.10.2024 | 99,72 | 99,86 | 98,69 | 99,29 | -0,19% | 771.170,00 |
| 16.10.2024 | 99,02 | 99,95 | 98,75 | 99,48 | 1,01% | 1.387.101,00 |
| 15.10.2024 | 99,18 | 99,57 | 98,18 | 98,49 | -0,33% | 1.423.224,00 |
| 14.10.2024 | 97,89 | 98,96 | 97,03 | 98,82 | 1,22% | 850.275,00 |
| 11.10.2024 | 96,48 | 97,98 | 96,48 | 97,63 | 1,44% | 604.860,00 |
| 10.10.2024 | 96,37 | 96,68 | 95,72 | 96,24 | -0,77% | 1.520.754,00 |
| 09.10.2024 | 96,67 | 97,46 | 96,50 | 96,99 | 0,59% | 620.247,00 |
| 08.10.2024 | 95,96 | 96,96 | 95,86 | 96,42 | 0,63% | 1.487.859,00 |
| 07.10.2024 | 95,14 | 96,23 | 94,63 | 95,82 | -0,06% | 590.940,00 |
| 04.10.2024 | 96,40 | 96,52 | 94,86 | 95,88 | 0,35% | 1.386.187,00 |
| 03.10.2024 | 94,90 | 95,89 | 94,25 | 95,55 | 0,58% | 2.065.280,00 |
| 02.10.2024 | 96,38 | 96,91 | 94,94 | 95,00 | -1,87% | 2.627.013,00 |
| 01.10.2024 | 97,97 | 97,97 | 96,23 | 96,81 | -1,00% | 1.395.928,00 |
| 30.09.2024 | 96,78 | 97,86 | 96,01 | 97,79 | 0,82% | 1.231.667,00 |
| 27.09.2024 | 98,00 | 98,20 | 96,75 | 96,99 | -0,55% | 2.095.302,00 |
| 26.09.2024 | 97,67 | 98,23 | 96,97 | 97,53 | 1,11% | 1.163.693,00 |
| 25.09.2024 | 97,23 | 97,46 | 96,38 | 96,46 | -0,17% | 1.203.825,00 |
| 24.09.2024 | 96,09 | 96,83 | 95,63 | 96,62 | 0,70% | 1.173.007,00 |
| 23.09.2024 | 95,33 | 96,30 | 94,72 | 95,95 | 1,21% | 1.083.655,00 |
| 20.09.2024 | 94,57 | 95,26 | 93,88 | 94,80 | -0,48% | 2.298.595,00 |
| 19.09.2024 | 95,71 | 95,87 | 94,11 | 95,26 | 1,90% | 1.827.522,00 |
| 18.09.2024 | 94,03 | 95,41 | 93,03 | 93,48 | -0,46% | 1.107.099,00 |
| 17.09.2024 | 93,30 | 94,05 | 92,66 | 93,91 | 1,03% | 1.346.617,00 |
| 16.09.2024 | 91,94 | 93,05 | 90,91 | 92,95 | 1,60% | 1.340.478,00 |
| 13.09.2024 | 91,43 | 92,03 | 90,42 | 91,49 | 0,76% | 1.169.364,00 |
| 12.09.2024 | 87,97 | 90,99 | 87,74 | 90,80 | 3,32% | 1.832.184,00 |
| 11.09.2024 | 87,01 | 87,99 | 84,61 | 87,88 | 0,68% | 1.089.070,00 |
| 10.09.2024 | 86,81 | 87,34 | 86,15 | 87,29 | 0,89% | 750.339,00 |
| 09.09.2024 | 85,67 | 87,03 | 85,67 | 86,52 | 1,64% | 1.351.392,00 |
| 06.09.2024 | 85,11 | 86,27 | 84,57 | 85,12 | -0,05% | 1.006.687,00 |
| 05.09.2024 | 86,00 | 87,18 | 84,44 | 85,16 | -1,08% | 1.166.560,00 |
| 04.09.2024 | 86,03 | 86,78 | 85,68 | 86,09 | -0,44% | 765.576,00 |
| 03.09.2024 | 87,95 | 88,80 | 85,83 | 86,47 | -2,50% | 999.279,00 |
| 30.08.2024 | 87,37 | 88,77 | 86,98 | 88,69 | 1,95% | 1.530.197,00 |
| 29.08.2024 | 86,80 | 88,06 | 85,70 | 86,99 | 1,20% | 1.136.995,00 |
| 28.08.2024 | 85,89 | 86,44 | 85,60 | 85,96 | 0,16% | 661.967,00 |
| 27.08.2024 | 86,25 | 86,86 | 85,45 | 85,82 | -0,96% | 810.593,00 |
| 26.08.2024 | 87,25 | 87,46 | 86,19 | 86,65 | -0,20% | 679.039,00 |
| 23.08.2024 | 84,92 | 86,94 | 84,22 | 86,82 | 2,99% | 1.159.586,00 |
| 22.08.2024 | 84,97 | 85,20 | 84,14 | 84,30 | -0,61% | 884.739,00 |
| 21.08.2024 | 84,52 | 85,22 | 83,92 | 84,82 | 0,78% | 1.004.381,00 |
| 20.08.2024 | 84,72 | 85,06 | 83,58 | 84,16 | -0,86% | 1.123.923,00 |
| 19.08.2024 | 84,91 | 85,61 | 84,59 | 84,89 | 0,44% | 800.526,00 |
| 16.08.2024 | 84,70 | 85,50 | 84,31 | 84,52 | -0,26% | 1.193.494,00 |
| 15.08.2024 | 84,50 | 85,08 | 83,64 | 84,74 | 1,94% | 1.642.832,00 |
| 14.08.2024 | 84,80 | 85,01 | 83,02 | 83,13 | -1,98% | 1.489.471,00 |
| 13.08.2024 | 83,42 | 85,06 | 82,85 | 84,81 | 2,35% | 1.303.747,00 |
| 12.08.2024 | 84,07 | 84,48 | 82,64 | 82,86 | -1,79% | 690.542,00 |
| 09.08.2024 | 83,69 | 84,82 | 82,75 | 84,37 | 1,03% | 880.281,00 |
| 08.08.2024 | 82,43 | 83,64 | 81,72 | 83,51 | 2,48% | 836.415,00 |
| 07.08.2024 | 83,58 | 84,62 | 81,42 | 81,49 | -1,33% | 1.479.583,00 |
| 06.08.2024 | 81,45 | 83,97 | 80,78 | 82,59 | 1,76% | 1.454.509,00 |
| 05.08.2024 | 80,95 | 82,70 | 79,29 | 81,16 | -2,90% | 1.263.626,00 |
| 02.08.2024 | 84,16 | 84,20 | 82,24 | 83,58 | -2,67% | 1.048.158,00 |
| 01.08.2024 | 87,82 | 88,66 | 84,99 | 85,87 | -2,28% | 1.218.531,00 |
| 31.07.2024 | 89,00 | 89,63 | 87,58 | 87,87 | -0,33% | 1.561.787,00 |
| 30.07.2024 | 88,44 | 88,98 | 87,45 | 88,16 | 0,32% | 1.016.933,00 |
| 29.07.2024 | 88,50 | 88,68 | 87,21 | 87,88 | -0,70% | 1.015.827,00 |
| 26.07.2024 | 87,38 | 88,97 | 87,12 | 88,50 | 2,78% | 1.736.221,00 |
| 25.07.2024 | 84,18 | 88,23 | 83,96 | 86,11 | 2,76% | 2.810.302,00 |
| 24.07.2024 | 87,53 | 88,47 | 83,54 | 83,80 | -3,89% | 3.100.863,00 |
| 23.07.2024 | 86,14 | 87,74 | 84,94 | 87,19 | 9,00% | 4.465.228,00 |
| 22.07.2024 | 79,71 | 80,04 | 78,13 | 79,99 | 1,46% | 2.274.388,00 |
| 19.07.2024 | 79,15 | 79,62 | 78,15 | 78,84 | -1,19% | 2.148.753,00 |
| 18.07.2024 | 80,94 | 82,31 | 79,62 | 79,79 | -2,41% | 2.616.552,00 |
| 17.07.2024 | 82,67 | 83,44 | 81,74 | 81,76 | -1,83% | 1.453.762,00 |
| 16.07.2024 | 80,78 | 83,44 | 80,21 | 83,28 | 4,03% | 1.762.086,00 |
| 15.07.2024 | 79,38 | 81,01 | 78,82 | 80,05 | 1,03% | 2.052.493,00 |
| 12.07.2024 | 79,14 | 80,13 | 78,20 | 79,23 | 0,96% | 1.028.593,00 |
| 11.07.2024 | 77,10 | 79,33 | 77,10 | 78,48 | 3,62% | 2.233.416,00 |
| 10.07.2024 | 75,57 | 75,93 | 75,07 | 75,74 | 0,97% | 1.516.463,00 |
| 09.07.2024 | 75,13 | 75,62 | 74,97 | 75,01 | -0,25% | 1.155.193,00 |
| 08.07.2024 | 74,82 | 75,65 | 74,69 | 75,20 | 1,09% | 1.015.294,00 |
| 05.07.2024 | 74,54 | 74,54 | 73,45 | 74,39 | -0,47% | 1.097.105,00 |
| 03.07.2024 | 74,95 | 75,37 | 74,36 | 74,74 | 0,00% | 577.099,00 |
| 02.07.2024 | 74,30 | 75,07 | 74,08 | 74,74 | 0,43% | 1.550.719,00 |