80,840$
-3,80%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 82,33 | 82,48 | 78,60 | 80,84 | -3,80% | 2.390.618,00 |
| 09.04.2025 | 74,97 | 84,56 | 74,25 | 84,03 | 10,32% | 3.270.138,00 |
| 08.04.2025 | 80,44 | 80,46 | 75,07 | 76,17 | -1,75% | 1.893.898,00 |
| 07.04.2025 | 76,79 | 81,32 | 74,84 | 77,53 | -1,56% | 3.324.387,00 |
| 04.04.2025 | 81,03 | 81,04 | 76,16 | 78,76 | -3,41% | 2.764.723,00 |
| 03.04.2025 | 85,43 | 85,43 | 81,29 | 81,54 | -8,47% | 2.114.213,00 |
| 02.04.2025 | 86,59 | 89,49 | 86,59 | 89,09 | 1,19% | 908.517,00 |
| 01.04.2025 | 87,79 | 88,41 | 86,22 | 88,04 | 0,64% | 1.704.546,00 |
| 31.03.2025 | 85,94 | 88,24 | 84,59 | 87,48 | 0,74% | 1.439.844,00 |
| 28.03.2025 | 88,92 | 89,20 | 86,58 | 86,84 | -2,77% | 1.067.658,00 |
| 27.03.2025 | 90,11 | 90,11 | 88,42 | 89,31 | -0,91% | 1.203.143,00 |
| 26.03.2025 | 91,03 | 91,77 | 89,57 | 90,13 | -1,17% | 1.633.600,00 |
| 25.03.2025 | 91,53 | 92,42 | 90,31 | 91,20 | 1,50% | 1.554.731,00 |
| 24.03.2025 | 88,83 | 89,91 | 88,52 | 89,85 | 2,78% | 1.226.413,00 |
| 21.03.2025 | 87,42 | 87,79 | 86,47 | 87,42 | -1,00% | 3.229.965,00 |
| 20.03.2025 | 87,69 | 89,12 | 87,69 | 88,30 | -0,85% | 1.431.723,00 |
| 19.03.2025 | 87,38 | 89,62 | 86,96 | 89,06 | 1,93% | 1.749.356,00 |
| 18.03.2025 | 86,69 | 87,57 | 86,18 | 87,37 | 0,23% | 1.597.956,00 |
| 17.03.2025 | 85,88 | 87,58 | 85,71 | 87,17 | 1,27% | 1.512.206,00 |
| 14.03.2025 | 85,01 | 86,34 | 84,40 | 86,08 | 2,48% | 1.513.662,00 |
| 13.03.2025 | 85,48 | 86,19 | 83,76 | 84,00 | -1,80% | 1.416.466,00 |
| 12.03.2025 | 86,16 | 88,13 | 85,43 | 85,54 | -0,60% | 1.544.967,00 |
| 11.03.2025 | 85,11 | 86,80 | 84,44 | 86,06 | 1,02% | 2.362.809,00 |
| 10.03.2025 | 86,63 | 87,61 | 84,26 | 85,19 | -3,58% | 2.870.392,00 |
| 07.03.2025 | 89,26 | 89,64 | 86,29 | 88,35 | -1,64% | 3.003.531,00 |
| 06.03.2025 | 90,26 | 91,08 | 89,21 | 89,82 | -1,50% | 1.417.907,00 |
| 05.03.2025 | 89,79 | 91,69 | 89,76 | 91,19 | 1,70% | 1.856.416,00 |
| 04.03.2025 | 90,53 | 91,18 | 87,91 | 89,67 | -2,26% | 1.725.162,00 |
| 03.03.2025 | 94,88 | 95,30 | 91,40 | 91,74 | -2,61% | 1.756.678,00 |
| 28.02.2025 | 93,72 | 94,36 | 92,69 | 94,20 | 1,31% | 1.745.825,00 |
| 27.02.2025 | 93,86 | 94,12 | 92,78 | 92,98 | -0,32% | 1.150.883,00 |
| 26.02.2025 | 94,01 | 95,23 | 93,08 | 93,28 | -0,06% | 1.093.451,00 |
| 25.02.2025 | 92,64 | 93,95 | 92,43 | 93,34 | 0,78% | 1.774.468,00 |
| 24.02.2025 | 93,55 | 93,55 | 91,74 | 92,62 | -0,34% | 1.560.521,00 |
| 21.02.2025 | 95,44 | 95,47 | 92,05 | 92,94 | -2,43% | 1.644.798,00 |
| 20.02.2025 | 95,93 | 96,10 | 94,32 | 95,25 | -0,96% | 1.006.184,00 |
| 19.02.2025 | 96,39 | 96,62 | 95,12 | 96,17 | -0,55% | 1.220.934,00 |
| 18.02.2025 | 96,66 | 97,14 | 94,79 | 96,70 | -0,03% | 1.576.284,00 |
| 14.02.2025 | 97,47 | 97,87 | 96,53 | 96,73 | -0,47% | 1.161.852,00 |
| 13.02.2025 | 98,32 | 98,66 | 96,64 | 97,19 | -0,82% | 1.572.731,00 |
| 12.02.2025 | 97,57 | 98,09 | 96,28 | 97,99 | -1,24% | 854.438,00 |
| 11.02.2025 | 97,95 | 99,47 | 97,83 | 99,22 | 0,80% | 896.265,00 |
| 10.02.2025 | 98,83 | 98,83 | 97,64 | 98,43 | 0,57% | 830.045,00 |
| 07.02.2025 | 98,51 | 99,28 | 97,19 | 97,87 | -0,77% | 930.988,00 |
| 06.02.2025 | 99,71 | 99,71 | 97,90 | 98,63 | -0,07% | 931.992,00 |
| 05.02.2025 | 98,95 | 100,33 | 98,02 | 98,70 | 0,45% | 2.373.573,00 |
| 04.02.2025 | 100,30 | 105,30 | 98,09 | 98,26 | -4,26% | 3.491.488,00 |
| 03.02.2025 | 101,19 | 103,75 | 100,50 | 102,63 | -1,01% | 2.300.498,00 |
| 31.01.2025 | 103,68 | 104,93 | 102,94 | 103,68 | 0,21% | 1.996.455,00 |
| 30.01.2025 | 102,36 | 103,76 | 101,90 | 103,46 | 1,78% | 1.030.834,00 |
| 29.01.2025 | 103,19 | 103,19 | 100,93 | 101,65 | -1,05% | 1.198.743,00 |
| 28.01.2025 | 102,46 | 102,77 | 101,22 | 102,73 | 0,26% | 2.046.980,00 |
| 27.01.2025 | 102,25 | 103,20 | 101,48 | 102,46 | -0,53% | 959.525,00 |
| 24.01.2025 | 104,13 | 104,44 | 102,65 | 103,01 | -1,28% | 996.709,00 |
| 23.01.2025 | 104,51 | 104,89 | 103,73 | 104,35 | -0,32% | 766.467,00 |
| 22.01.2025 | 105,33 | 106,07 | 104,25 | 104,69 | -0,63% | 769.972,00 |
| 21.01.2025 | 104,06 | 105,38 | 103,98 | 105,35 | 2,26% | 1.056.325,00 |
| 17.01.2025 | 103,57 | 103,70 | 102,54 | 103,02 | 0,43% | 993.945,00 |
| 16.01.2025 | 101,66 | 102,80 | 101,26 | 102,58 | 0,99% | 698.236,00 |
| 15.01.2025 | 102,83 | 103,39 | 101,34 | 101,57 | 1,29% | 1.477.369,00 |
| 14.01.2025 | 99,37 | 100,93 | 99,22 | 100,28 | 1,66% | 992.746,00 |
| 13.01.2025 | 97,03 | 99,20 | 96,58 | 98,64 | 1,72% | 1.071.084,00 |
| 10.01.2025 | 98,20 | 98,52 | 96,74 | 96,97 | -2,51% | 1.046.903,00 |
| 08.01.2025 | 98,36 | 99,53 | 97,71 | 99,47 | 0,80% | 919.799,00 |
| 07.01.2025 | 99,59 | 100,02 | 98,11 | 98,68 | -0,84% | 939.021,00 |
| 06.01.2025 | 100,27 | 101,30 | 99,26 | 99,52 | -1,52% | 1.119.029,00 |
| 03.01.2025 | 100,67 | 101,17 | 99,90 | 101,06 | 0,66% | 915.437,00 |
| 02.01.2025 | 100,92 | 102,23 | 100,26 | 100,40 | -0,24% | 910.670,00 |
| 31.12.2024 | 100,88 | 101,23 | 100,25 | 100,64 | 0,26% | 600.273,00 |
| 30.12.2024 | 100,49 | 100,98 | 98,98 | 100,38 | -0,75% | 862.600,00 |
| 27.12.2024 | 101,97 | 102,53 | 100,58 | 101,14 | -1,28% | 535.686,00 |
| 26.12.2024 | 102,35 | 102,91 | 101,81 | 102,45 | 0,10% | 616.518,00 |
| 24.12.2024 | 101,36 | 102,50 | 101,36 | 102,35 | 0,84% | 266.290,00 |
| 23.12.2024 | 101,29 | 101,58 | 100,52 | 101,50 | -0,44% | 1.216.215,00 |
| 20.12.2024 | 100,45 | 102,49 | 100,45 | 101,95 | 0,96% | 2.830.763,00 |
| 19.12.2024 | 101,72 | 102,63 | 100,61 | 100,98 | -0,19% | 1.234.363,00 |
| 18.12.2024 | 105,87 | 106,02 | 101,10 | 101,17 | -4,10% | 1.123.466,00 |
| 17.12.2024 | 107,52 | 107,52 | 105,29 | 105,49 | -2,13% | 1.136.996,00 |
| 16.12.2024 | 107,31 | 108,07 | 106,79 | 107,79 | 0,59% | 1.114.163,00 |
| 13.12.2024 | 108,25 | 108,32 | 106,48 | 107,16 | -1,04% | 982.348,00 |
| 12.12.2024 | 109,45 | 109,72 | 107,66 | 108,29 | -0,84% | 951.712,00 |
| 11.12.2024 | 108,74 | 109,86 | 108,62 | 109,21 | 1,24% | 1.050.142,00 |
| 10.12.2024 | 108,51 | 109,15 | 106,97 | 107,87 | -0,34% | 1.599.455,00 |
| 09.12.2024 | 108,89 | 109,20 | 107,27 | 108,24 | 0,12% | 1.090.217,00 |
| 06.12.2024 | 108,61 | 109,01 | 107,74 | 108,11 | 0,05% | 678.671,00 |
| 05.12.2024 | 108,46 | 109,16 | 107,86 | 108,06 | -0,64% | 838.234,00 |
| 04.12.2024 | 108,90 | 109,43 | 107,88 | 108,76 | -0,06% | 1.003.253,00 |
| 03.12.2024 | 109,46 | 109,46 | 108,13 | 108,83 | -0,08% | 850.897,00 |
| 02.12.2024 | 109,31 | 109,31 | 107,88 | 108,92 | -0,06% | 1.304.540,00 |
| 29.11.2024 | 109,40 | 109,73 | 108,68 | 108,99 | 0,03% | 636.084,00 |
| 27.11.2024 | 109,99 | 110,71 | 108,76 | 108,96 | -0,14% | 925.082,00 |
| 26.11.2024 | 107,96 | 109,19 | 107,42 | 109,11 | 1,08% | 1.280.752,00 |
| 25.11.2024 | 107,12 | 109,31 | 107,12 | 107,94 | 0,94% | 2.507.454,00 |
| 22.11.2024 | 106,23 | 107,21 | 106,06 | 106,93 | 2,65% | 1.060.654,00 |
| 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 |