103,080$
0,22%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 100,33 | 100,91 | 99,46 | 99,77 | -1,04% | 1.045.741,00 |
| 19.05.2025 | 99,77 | 100,96 | 98,84 | 100,82 | -0,26% | 1.237.191,00 |
| 16.05.2025 | 99,26 | 101,17 | 98,70 | 101,08 | 3,34% | 1.556.600,00 |
| 15.05.2025 | 97,05 | 98,01 | 96,78 | 97,81 | 0,65% | 995.211,00 |
| 14.05.2025 | 98,58 | 98,58 | 96,89 | 97,18 | -1,30% | 978.727,00 |
| 13.05.2025 | 98,15 | 98,96 | 98,06 | 98,46 | 0,31% | 888.365,00 |
| 12.05.2025 | 97,05 | 98,39 | 96,78 | 98,16 | 5,03% | 1.445.536,00 |
| 09.05.2025 | 93,51 | 94,01 | 93,06 | 93,46 | -0,07% | 964.980,00 |
| 08.05.2025 | 92,61 | 94,64 | 92,39 | 93,53 | 1,91% | 1.076.072,00 |
| 07.05.2025 | 91,85 | 92,85 | 91,18 | 91,78 | 0,22% | 996.260,00 |
| 06.05.2025 | 92,22 | 93,00 | 91,53 | 91,58 | -1,57% | 851.844,00 |
| 05.05.2025 | 92,37 | 93,59 | 92,37 | 93,04 | -0,27% | 1.203.067,00 |
| 02.05.2025 | 92,85 | 93,71 | 91,96 | 93,29 | 2,81% | 1.187.553,00 |
| 01.05.2025 | 90,71 | 91,74 | 90,40 | 90,74 | 0,01% | 986.049,00 |
| 30.04.2025 | 88,96 | 91,13 | 88,34 | 90,73 | 0,50% | 1.977.259,00 |
| 29.04.2025 | 90,22 | 90,53 | 89,15 | 90,28 | 0,32% | 1.158.627,00 |
| 28.04.2025 | 90,00 | 91,35 | 89,31 | 89,99 | -0,01% | 1.386.252,00 |
| 25.04.2025 | 89,89 | 90,92 | 89,45 | 90,00 | -0,20% | 863.067,00 |
| 24.04.2025 | 87,58 | 90,78 | 87,15 | 90,18 | 2,77% | 1.672.922,00 |
| 23.04.2025 | 88,41 | 91,97 | 87,33 | 87,75 | 1,75% | 2.866.664,00 |
| 22.04.2025 | 85,13 | 87,42 | 84,36 | 86,24 | 9,22% | 3.660.726,00 |
| 21.04.2025 | 79,43 | 80,19 | 77,71 | 78,96 | -1,74% | 2.361.004,00 |
| 17.04.2025 | 80,65 | 81,62 | 80,23 | 80,36 | -0,45% | 1.473.277,00 |
| 16.04.2025 | 81,57 | 82,20 | 79,80 | 80,72 | -1,93% | 1.816.139,00 |
| 15.04.2025 | 82,76 | 83,72 | 82,12 | 82,31 | -0,58% | 984.667,00 |
| 14.04.2025 | 83,77 | 83,83 | 81,94 | 82,79 | 0,73% | 1.366.991,00 |
| 11.04.2025 | 80,78 | 82,60 | 79,73 | 82,19 | 1,67% | 2.081.335,00 |
| 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 |