52,470$
0,33%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 52,23 | 53,04 | 51,96 | 52,47 | 0,33% | 2.050.057,00 |
| 08.10.2026 | 51,88 | 52,38 | 51,13 | 52,30 | 0,21% | 2.516.442,00 |
| 07.10.2026 | 52,44 | 53,03 | 51,64 | 52,19 | -1,42% | 2.333.752,00 |
| 06.10.2026 | 53,09 | 53,53 | 52,64 | 52,94 | 0,30% | 2.160.511,00 |
| 05.10.2026 | 52,82 | 53,19 | 51,76 | 52,78 | -0,47% | 2.229.821,00 |
| 02.10.2026 | 53,55 | 53,78 | 52,85 | 53,03 | 0,28% | 2.255.918,00 |
| 01.10.2026 | 53,06 | 53,31 | 51,81 | 52,88 | -0,21% | 2.901.335,00 |
| 30.09.2026 | 53,67 | 53,72 | 52,82 | 52,99 | -0,90% | 2.136.458,00 |
| 29.09.2026 | 53,16 | 53,57 | 52,65 | 53,47 | 0,83% | 2.043.686,00 |
| 28.09.2026 | 53,30 | 53,64 | 52,71 | 53,03 | -1,17% | 2.241.788,00 |
| 25.09.2026 | 53,14 | 54,18 | 52,98 | 53,66 | 1,19% | 1.667.798,00 |
| 24.09.2026 | 54,97 | 55,07 | 52,64 | 53,03 | -4,02% | 2.964.604,00 |
| 23.09.2026 | 55,31 | 55,42 | 54,55 | 55,25 | -0,43% | 1.870.087,00 |
| 22.09.2026 | 56,64 | 56,98 | 55,48 | 55,49 | -0,52% | 2.894.068,00 |
| 21.09.2026 | 56,28 | 56,68 | 55,27 | 55,78 | -0,25% | 1.730.916,00 |
| 18.09.2026 | 55,74 | 56,08 | 55,34 | 55,92 | 0,36% | 5.668.845,00 |
| 17.09.2026 | 57,46 | 57,46 | 55,53 | 55,72 | -1,31% | 2.346.605,00 |
| 16.09.2026 | 57,15 | 57,79 | 56,10 | 56,46 | -0,21% | 2.294.466,00 |
| 15.09.2026 | 57,11 | 57,69 | 56,12 | 56,58 | 0,71% | 3.315.942,00 |
| 14.09.2026 | 56,60 | 57,28 | 55,99 | 56,18 | -0,71% | 2.486.424,00 |
| 11.09.2026 | 57,60 | 57,79 | 56,40 | 56,58 | -0,26% | 1.916.774,00 |
| 10.09.2026 | 56,92 | 57,30 | 56,25 | 56,73 | -1,37% | 2.559.621,00 |
| 09.09.2026 | 57,98 | 58,10 | 57,36 | 57,52 | -1,88% | 2.263.649,00 |
| 08.09.2026 | 60,06 | 60,06 | 58,59 | 58,62 | -2,64% | 2.727.553,00 |
| 04.09.2026 | 59,69 | 60,32 | 59,15 | 60,21 | 0,32% | 2.365.318,00 |
| 03.09.2026 | 60,25 | 60,96 | 59,26 | 60,02 | 0,30% | 2.377.929,00 |
| 02.09.2026 | 60,42 | 61,35 | 59,57 | 59,84 | -1,01% | 3.256.574,00 |
| 01.09.2026 | 60,01 | 61,95 | 60,00 | 60,45 | -0,02% | 6.048.501,00 |
| 31.08.2026 | 61,14 | 61,51 | 59,60 | 60,46 | -1,96% | 21.211.663,00 |
| 28.08.2026 | 62,38 | 62,57 | 60,71 | 61,67 | -0,69% | 3.592.471,00 |
| 27.08.2026 | 62,56 | 62,62 | 61,46 | 62,10 | -1,21% | 3.262.452,00 |
| 26.08.2026 | 62,44 | 63,67 | 62,00 | 62,86 | 0,64% | 3.277.659,00 |
| 25.08.2026 | 63,65 | 64,28 | 62,28 | 62,46 | -1,34% | 4.256.586,00 |
| 24.08.2026 | 64,60 | 64,71 | 63,16 | 63,31 | -1,69% | 2.032.318,00 |
| 21.08.2026 | 64,17 | 65,68 | 63,65 | 64,40 | 0,97% | 2.443.194,00 |
| 20.08.2026 | 64,65 | 65,43 | 63,23 | 63,78 | -2,76% | 2.705.752,00 |
| 19.08.2026 | 64,02 | 65,89 | 63,56 | 65,59 | 3,21% | 1.947.467,00 |
| 18.08.2026 | 64,18 | 64,38 | 63,17 | 63,55 | -0,86% | 2.409.214,00 |
| 17.08.2026 | 65,74 | 65,93 | 63,95 | 64,10 | -3,11% | 2.437.400,00 |
| 14.08.2026 | 67,05 | 67,07 | 65,47 | 66,16 | -1,06% | 1.556.655,00 |
| 13.08.2026 | 65,98 | 68,23 | 65,10 | 66,87 | 1,67% | 2.259.091,00 |
| 12.08.2026 | 66,96 | 67,11 | 65,69 | 65,77 | -2,11% | 2.106.065,00 |
| 11.08.2026 | 66,65 | 67,84 | 66,00 | 67,19 | 0,69% | 2.921.341,00 |
| 10.08.2026 | 68,36 | 68,50 | 66,70 | 66,73 | -3,14% | 2.239.142,00 |
| 07.08.2026 | 69,89 | 70,97 | 68,68 | 68,89 | -1,44% | 3.181.665,00 |
| 06.08.2026 | 68,99 | 70,37 | 68,93 | 69,90 | 1,27% | 2.797.310,00 |
| 05.08.2026 | 68,48 | 69,12 | 68,06 | 69,02 | 0,79% | 2.491.062,00 |
| 04.08.2026 | 67,19 | 68,61 | 66,54 | 68,48 | 2,10% | 2.624.015,00 |
| 03.08.2026 | 65,89 | 67,40 | 65,88 | 67,07 | 2,49% | 2.660.456,00 |
| 31.07.2026 | 66,05 | 66,45 | 64,92 | 65,44 | -1,10% | 5.094.051,00 |
| 30.07.2026 | 65,61 | 66,26 | 63,95 | 66,17 | -0,63% | 3.363.095,00 |
| 29.07.2026 | 66,55 | 67,50 | 65,74 | 66,59 | -0,27% | 4.139.959,00 |
| 28.07.2026 | 64,08 | 66,81 | 63,90 | 66,77 | 5,68% | 4.972.012,00 |
| 27.07.2026 | 63,83 | 64,78 | 63,08 | 63,18 | 0,48% | 2.428.018,00 |
| 24.07.2026 | 61,75 | 63,76 | 61,75 | 62,88 | 1,30% | 2.887.569,00 |
| 23.07.2026 | 62,82 | 63,50 | 61,72 | 62,07 | -1,51% | 2.070.506,00 |
| 22.07.2026 | 61,55 | 63,10 | 61,54 | 63,02 | 2,50% | 2.597.838,00 |
| 21.07.2026 | 61,85 | 62,09 | 60,62 | 61,48 | -1,03% | 2.662.121,00 |
| 20.07.2026 | 62,81 | 62,84 | 61,62 | 62,12 | -0,53% | 4.148.924,00 |
| 17.07.2026 | 64,93 | 65,90 | 62,11 | 62,45 | -4,93% | 5.020.732,00 |
| 16.07.2026 | 63,41 | 66,25 | 62,31 | 65,69 | 2,11% | 6.433.597,00 |
| 15.07.2026 | 57,99 | 66,87 | 57,60 | 64,33 | -15,00% | 12.040.401,00 |
| 14.07.2026 | 77,38 | 77,73 | 75,44 | 75,68 | -1,11% | 2.811.905,00 |
| 13.07.2026 | 76,38 | 77,96 | 75,99 | 76,53 | 0,45% | 3.270.552,00 |
| 10.07.2026 | 75,01 | 77,72 | 74,32 | 76,19 | 2,17% | 2.271.460,00 |
| 09.07.2026 | 72,37 | 75,09 | 72,31 | 74,57 | 1,79% | 2.858.451,00 |
| 08.07.2026 | 74,30 | 74,30 | 72,74 | 73,26 | -2,55% | 1.298.875,00 |
| 07.07.2026 | 76,23 | 76,27 | 74,20 | 75,18 | -0,46% | 1.790.733,00 |
| 06.07.2026 | 76,96 | 77,09 | 74,54 | 75,53 | -1,55% | 1.570.884,00 |
| 02.07.2026 | 77,15 | 77,53 | 75,52 | 76,72 | 0,45% | 1.308.000,00 |
| 01.07.2026 | 76,81 | 77,91 | 75,79 | 76,38 | -0,37% | 1.899.529,00 |
| 30.06.2026 | 76,49 | 76,89 | 76,07 | 76,66 | 0,47% | 1.494.568,00 |
| 29.06.2026 | 76,34 | 76,87 | 75,67 | 76,30 | -0,16% | 1.545.428,00 |
| 26.06.2026 | 76,50 | 77,24 | 76,00 | 76,42 | 0,55% | 2.367.923,00 |
| 25.06.2026 | 75,92 | 77,69 | 74,85 | 76,00 | 1,59% | 4.784.982,00 |
| 24.06.2026 | 73,42 | 75,98 | 73,42 | 74,81 | 2,26% | 2.615.573,00 |
| 23.06.2026 | 73,26 | 74,33 | 72,54 | 73,16 | -1,18% | 1.382.156,00 |
| 22.06.2026 | 74,07 | 74,73 | 73,53 | 74,03 | -0,39% | 1.613.423,00 |
| 18.06.2026 | 74,69 | 75,80 | 74,29 | 74,32 | 1,27% | 3.889.846,00 |
| 17.06.2026 | 75,00 | 76,30 | 73,12 | 73,39 | -2,41% | 1.517.723,00 |
| 16.06.2026 | 74,71 | 75,66 | 74,50 | 75,20 | 1,33% | 1.707.175,00 |
| 15.06.2026 | 75,00 | 76,58 | 74,13 | 74,21 | 0,56% | 1.374.596,00 |
| 12.06.2026 | 72,82 | 74,33 | 72,82 | 73,80 | 1,69% | 1.622.597,00 |
| 11.06.2026 | 71,63 | 72,66 | 70,77 | 72,57 | 1,64% | 1.419.444,00 |
| 10.06.2026 | 74,19 | 74,19 | 71,30 | 71,40 | -4,26% | 1.352.750,00 |
| 09.06.2026 | 73,57 | 74,90 | 73,18 | 74,58 | 2,56% | 1.832.533,00 |
| 08.06.2026 | 72,77 | 73,88 | 72,71 | 72,72 | -0,59% | 2.171.909,00 |
| 05.06.2026 | 72,84 | 73,88 | 72,48 | 73,15 | 0,41% | 2.093.419,00 |
| 04.06.2026 | 72,16 | 72,92 | 71,88 | 72,85 | 1,96% | 2.628.297,00 |
| 03.06.2026 | 71,80 | 71,83 | 70,84 | 71,45 | 0,27% | 2.705.163,00 |
| 02.06.2026 | 70,63 | 71,57 | 70,18 | 71,26 | 0,65% | 2.454.341,00 |
| 01.06.2026 | 70,43 | 71,50 | 69,93 | 70,80 | -0,06% | 2.426.280,00 |
| 29.05.2026 | 71,55 | 72,35 | 70,77 | 70,84 | -0,69% | 6.201.362,00 |
| 28.05.2026 | 71,35 | 72,15 | 70,59 | 71,33 | -1,55% | 3.442.581,00 |
| 27.05.2026 | 73,32 | 74,19 | 71,67 | 72,45 | -1,48% | 2.674.790,00 |
| 26.05.2026 | 75,27 | 75,66 | 72,93 | 73,54 | -1,71% | 2.339.532,00 |
| 22.05.2026 | 74,71 | 75,15 | 74,02 | 74,82 | 0,52% | 987.063,00 |
| 21.05.2026 | 73,45 | 74,81 | 72,37 | 74,43 | 0,32% | 2.095.886,00 |
| 20.05.2026 | 71,86 | 74,42 | 70,73 | 74,19 | 3,06% | 1.879.739,00 |
| 19.05.2026 | 72,88 | 73,24 | 71,62 | 71,99 | -1,93% | 1.358.988,00 |