74,430$
0,32%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 72,64 | 73,51 | 72,21 | 73,41 | 1,00% | 2.004.762,00 |
| 15.05.2026 | 74,08 | 74,62 | 72,60 | 72,68 | -2,94% | 1.643.760,00 |
| 14.05.2026 | 74,20 | 75,50 | 74,00 | 74,88 | 1,70% | 1.558.955,00 |
| 13.05.2026 | 75,02 | 75,24 | 73,47 | 73,63 | -2,17% | 1.317.812,00 |
| 12.05.2026 | 75,96 | 76,05 | 74,51 | 75,26 | -0,75% | 3.010.055,00 |
| 11.05.2026 | 77,17 | 77,92 | 75,64 | 75,83 | -1,29% | 1.450.230,00 |
| 08.05.2026 | 79,29 | 79,93 | 76,69 | 76,82 | -2,71% | 1.397.487,00 |
| 07.05.2026 | 80,24 | 81,12 | 78,83 | 78,96 | -1,19% | 1.877.683,00 |
| 06.05.2026 | 79,09 | 81,06 | 79,09 | 79,91 | 2,66% | 2.320.853,00 |
| 05.05.2026 | 77,67 | 78,65 | 77,35 | 77,84 | 0,99% | 1.571.150,00 |
| 04.05.2026 | 78,65 | 79,27 | 77,02 | 77,08 | -2,55% | 2.301.103,00 |
| 01.05.2026 | 81,27 | 82,00 | 79,07 | 79,10 | -1,99% | 1.861.484,00 |
| 30.04.2026 | 81,33 | 81,63 | 79,49 | 80,71 | -0,16% | 3.696.872,00 |
| 29.04.2026 | 82,89 | 83,05 | 80,50 | 80,84 | -2,44% | 3.082.113,00 |
| 28.04.2026 | 89,00 | 89,84 | 81,33 | 82,86 | -10,20% | 6.215.789,00 |
| 27.04.2026 | 92,56 | 94,17 | 92,05 | 92,27 | 0,57% | 2.934.251,00 |
| 24.04.2026 | 89,75 | 92,55 | 89,75 | 91,75 | 1,40% | 2.447.824,00 |
| 23.04.2026 | 89,89 | 91,53 | 89,57 | 90,48 | 0,98% | 1.319.804,00 |
| 22.04.2026 | 90,67 | 90,72 | 89,02 | 89,60 | -0,43% | 1.283.130,00 |
| 21.04.2026 | 91,29 | 91,63 | 89,89 | 89,99 | -0,49% | 1.059.044,00 |
| 20.04.2026 | 89,94 | 90,60 | 89,27 | 90,43 | -0,71% | 895.667,00 |
| 17.04.2026 | 89,87 | 92,31 | 89,41 | 91,08 | 2,64% | 1.924.914,00 |
| 16.04.2026 | 88,51 | 89,32 | 88,14 | 88,74 | 0,44% | 1.211.307,00 |
| 15.04.2026 | 90,41 | 90,55 | 87,98 | 88,35 | -2,71% | 1.137.996,00 |
| 14.04.2026 | 91,23 | 91,49 | 90,15 | 90,81 | -0,43% | 971.673,00 |
| 13.04.2026 | 90,20 | 91,20 | 88,79 | 91,20 | 1,10% | 1.173.538,00 |
| 10.04.2026 | 90,80 | 91,07 | 89,91 | 90,21 | -0,28% | 1.475.697,00 |
| 09.04.2026 | 89,79 | 91,28 | 89,48 | 90,46 | -0,08% | 1.627.562,00 |
| 08.04.2026 | 90,44 | 91,96 | 89,69 | 90,53 | 3,99% | 1.569.992,00 |
| 07.04.2026 | 86,05 | 87,50 | 85,62 | 87,06 | 0,66% | 1.242.793,00 |
| 06.04.2026 | 85,46 | 86,52 | 85,10 | 86,49 | 0,78% | 816.102,00 |
| 02.04.2026 | 85,02 | 88,12 | 84,04 | 85,82 | -1,08% | 1.049.130,00 |
| 01.04.2026 | 86,98 | 88,02 | 86,67 | 86,76 | -0,40% | 1.288.949,00 |
| 31.03.2026 | 85,75 | 88,58 | 85,14 | 87,11 | 3,71% | 1.268.526,00 |
| 30.03.2026 | 85,94 | 85,94 | 83,60 | 83,99 | -1,10% | 1.212.616,00 |
| 27.03.2026 | 85,01 | 86,46 | 84,21 | 84,92 | -1,18% | 1.364.599,00 |
| 26.03.2026 | 87,13 | 88,14 | 85,73 | 85,93 | -1,92% | 2.019.019,00 |
| 25.03.2026 | 88,78 | 89,29 | 85,93 | 87,61 | 0,03% | 2.060.885,00 |
| 24.03.2026 | 87,72 | 89,08 | 86,84 | 87,58 | -0,97% | 1.434.133,00 |
| 23.03.2026 | 89,09 | 90,29 | 88,13 | 88,44 | 2,25% | 1.346.861,00 |
| 20.03.2026 | 88,12 | 88,29 | 85,90 | 86,49 | -2,26% | 2.126.002,00 |
| 19.03.2026 | 87,15 | 89,19 | 86,29 | 88,49 | 0,25% | 1.768.426,00 |
| 18.03.2026 | 89,29 | 90,22 | 88,16 | 88,27 | -1,22% | 1.374.685,00 |
| 17.03.2026 | 89,55 | 90,23 | 88,62 | 89,36 | 0,64% | 920.662,00 |
| 16.03.2026 | 89,05 | 90,19 | 88,26 | 88,79 | 0,57% | 1.082.504,00 |
| 13.03.2026 | 89,03 | 89,80 | 88,01 | 88,29 | -0,02% | 1.304.054,00 |
| 12.03.2026 | 89,38 | 91,03 | 88,21 | 88,31 | -2,82% | 1.479.818,00 |
| 11.03.2026 | 89,45 | 90,90 | 88,53 | 90,87 | 0,79% | 1.841.592,00 |
| 10.03.2026 | 92,20 | 92,59 | 90,12 | 90,16 | -2,21% | 1.536.493,00 |
| 09.03.2026 | 89,28 | 92,69 | 88,73 | 92,20 | 0,03% | 1.466.882,00 |
| 06.03.2026 | 95,71 | 95,77 | 92,04 | 92,17 | -3,96% | 1.270.401,00 |
| 05.03.2026 | 96,55 | 97,08 | 94,29 | 95,97 | -0,99% | 1.972.182,00 |
| 04.03.2026 | 97,29 | 98,22 | 95,68 | 96,93 | -0,66% | 2.171.307,00 |
| 03.03.2026 | 95,89 | 98,10 | 94,81 | 97,57 | -0,56% | 1.725.774,00 |
| 02.03.2026 | 97,61 | 98,92 | 96,19 | 98,12 | -1,08% | 1.283.462,00 |
| 27.02.2026 | 99,10 | 99,73 | 98,34 | 99,19 | -1,24% | 1.930.896,00 |
| 26.02.2026 | 101,59 | 101,72 | 99,12 | 100,44 | -0,38% | 1.737.059,00 |
| 25.02.2026 | 103,19 | 104,19 | 100,77 | 100,82 | -2,05% | 1.334.131,00 |
| 24.02.2026 | 101,72 | 103,15 | 101,31 | 102,93 | 1,25% | 1.493.035,00 |
| 23.02.2026 | 102,26 | 102,79 | 100,52 | 101,66 | -0,36% | 1.304.109,00 |
| 20.02.2026 | 100,65 | 103,41 | 100,27 | 102,03 | 1,54% | 1.408.515,00 |
| 19.02.2026 | 101,73 | 101,79 | 99,83 | 100,48 | -1,29% | 1.316.662,00 |
| 18.02.2026 | 99,68 | 102,02 | 99,66 | 101,79 | 2,03% | 1.513.292,00 |
| 17.02.2026 | 101,71 | 101,84 | 99,08 | 99,76 | -1,59% | 1.612.224,00 |
| 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 |