100,595€
0,84%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 101,23 | 101,45 | 100,16 | 100,59 | -0,51% | - |
| 21.01.2025 | 100,27 | 101,13 | 100,11 | 101,10 | 1,14% | 300,00 |
| 20.01.2025 | 99,97 | 100,60 | 99,74 | 99,97 | -0,25% | - |
| 17.01.2025 | 99,83 | 100,93 | 99,42 | 100,22 | 0,66% | - |
| 16.01.2025 | 98,83 | 99,80 | 98,43 | 99,56 | 0,89% | - |
| 15.01.2025 | 97,45 | 99,76 | 97,29 | 98,68 | 1,37% | - |
| 14.01.2025 | 96,35 | 98,10 | 96,23 | 97,35 | 0,81% | - |
| 13.01.2025 | 94,77 | 96,80 | 94,49 | 96,57 | 2,13% | - |
| 10.01.2025 | 96,57 | 96,69 | 94,49 | 94,56 | -1,94% | - |
| 09.01.2025 | 96,45 | 96,61 | 96,23 | 96,43 | 0,02% | - |
| 08.01.2025 | 95,47 | 96,43 | 94,90 | 96,41 | 1,07% | - |
| 07.01.2025 | 95,65 | 96,11 | 94,70 | 95,39 | -0,30% | - |
| 06.01.2025 | 97,97 | 97,99 | 95,15 | 95,68 | -2,45% | - |
| 03.01.2025 | 97,87 | 98,19 | 97,03 | 98,08 | 0,26% | - |
| 02.01.2025 | 97,27 | 99,17 | 97,17 | 97,83 | 1,92% | - |
| 30.12.2024 | 96,71 | 96,95 | 95,97 | 95,99 | -0,95% | - |
| 27.12.2024 | 98,33 | 98,39 | 96,60 | 96,91 | -0,63% | - |
| 23.12.2024 | 97,98 | 98,51 | 96,84 | 97,52 | -0,06% | - |
| 20.12.2024 | 97,29 | 98,27 | 96,45 | 97,58 | 0,28% | - |
| 19.12.2024 | 97,54 | 99,13 | 97,15 | 97,31 | -0,34% | - |
| 18.12.2024 | 100,53 | 101,03 | 97,64 | 97,64 | -2,85% | 2,00 |
| 17.12.2024 | 102,43 | 102,53 | 100,32 | 100,51 | -1,92% | - |
| 16.12.2024 | 101,98 | 102,83 | 101,80 | 102,48 | 0,39% | 6,00 |
| 13.12.2024 | 103,53 | 103,68 | 101,48 | 102,08 | -1,26% | - |
| 12.12.2024 | 103,68 | 104,73 | 102,70 | 103,38 | -0,58% | - |
| 11.12.2024 | 102,48 | 104,38 | 102,48 | 103,98 | 1,51% | - |
| 10.12.2024 | 102,48 | 103,73 | 101,70 | 102,43 | -0,22% | - |
| 09.12.2024 | 102,43 | 103,18 | 101,50 | 102,65 | 0,22% | - |
| 06.12.2024 | 102,13 | 103,03 | 101,78 | 102,43 | 0,34% | - |
| 05.12.2024 | 103,48 | 103,48 | 101,95 | 102,08 | -1,33% | - |
| 04.12.2024 | 103,68 | 104,33 | 102,48 | 103,45 | -0,12% | - |
| 03.12.2024 | 103,78 | 104,05 | 102,98 | 103,58 | 0,07% | - |
| 02.12.2024 | 103,58 | 104,48 | 103,05 | 103,50 | 0,98% | - |
| 29.11.2024 | 103,33 | 103,95 | 102,49 | 102,50 | -0,99% | - |
| 28.11.2024 | 103,43 | 103,58 | 103,33 | 103,53 | 0,34% | - |
| 27.11.2024 | 104,18 | 104,73 | 102,95 | 103,18 | -0,94% | - |
| 26.11.2024 | 103,08 | 104,30 | 102,23 | 104,15 | 1,29% | - |
| 25.11.2024 | 102,63 | 104,20 | 102,33 | 102,83 | 0,00% | 10,00 |
| 22.11.2024 | 101,33 | 103,03 | 101,18 | 102,83 | 1,61% | - |
| 21.11.2024 | 98,77 | 101,58 | 98,63 | 101,20 | 2,21% | - |
| 20.11.2024 | 99,19 | 99,81 | 98,57 | 99,02 | 0,25% | 1.500,00 |
| 19.11.2024 | 99,99 | 100,30 | 98,45 | 98,77 | -1,19% | - |
| 18.11.2024 | 100,73 | 101,03 | 99,39 | 99,96 | -0,65% | - |
| 15.11.2024 | 99,92 | 100,92 | 99,63 | 100,62 | 0,00% | - |
| 14.11.2024 | 100,68 | 101,38 | 99,73 | 100,62 | 0,00% | 5,00 |
| 13.11.2024 | 97,77 | 102,00 | 97,54 | 100,62 | 2,79% | - |
| 12.11.2024 | 99,25 | 99,65 | 97,88 | 97,88 | -1,22% | - |
| 11.11.2024 | 97,46 | 99,66 | 97,44 | 99,09 | 1,83% | - |
| 08.11.2024 | 95,51 | 98,01 | 95,31 | 97,31 | 2,02% | - |
| 07.11.2024 | 95,93 | 95,93 | 94,74 | 95,38 | -0,49% | - |
| 06.11.2024 | 96,93 | 100,01 | 94,12 | 95,85 | 2,36% | - |
| 05.11.2024 | 91,71 | 93,64 | 91,01 | 93,64 | 2,31% | - |
| 04.11.2024 | 90,37 | 92,83 | 90,07 | 91,53 | 0,66% | - |
| 01.11.2024 | 91,19 | 93,56 | 90,71 | 90,93 | -0,43% | - |
| 31.10.2024 | 91,23 | 92,77 | 90,52 | 91,32 | -0,26% | - |
| 30.10.2024 | 91,61 | 92,85 | 90,79 | 91,56 | 0,73% | 44,00 |
| 29.10.2024 | 91,57 | 92,20 | 88,34 | 90,90 | -1,78% | - |
| 28.10.2024 | 92,01 | 93,00 | 91,14 | 92,55 | 0,89% | - |
| 25.10.2024 | 91,79 | 93,08 | 91,36 | 91,73 | -0,12% | - |
| 24.10.2024 | 90,67 | 92,11 | 90,33 | 91,84 | 1,09% | - |
| 23.10.2024 | 90,75 | 91,39 | 89,83 | 90,85 | -0,23% | - |
| 22.10.2024 | 90,75 | 92,42 | 88,00 | 91,06 | 0,12% | 4,00 |
| 21.10.2024 | 91,15 | 91,70 | 90,76 | 90,95 | -0,18% | 64,00 |
| 18.10.2024 | 91,35 | 91,45 | 90,64 | 91,11 | 0,47% | 4,00 |
| 17.10.2024 | 91,57 | 92,35 | 90,68 | 90,68 | -1,07% | - |
| 16.10.2024 | 90,44 | 91,86 | 90,43 | 91,66 | 1,62% | 750,00 |
| 15.10.2024 | 90,81 | 91,43 | 90,20 | 90,20 | -0,47% | - |
| 14.10.2024 | 89,31 | 90,72 | 88,99 | 90,63 | 1,52% | - |
| 11.10.2024 | 87,99 | 89,46 | 87,75 | 89,27 | 1,37% | - |
| 10.10.2024 | 88,59 | 88,73 | 87,67 | 88,06 | -0,76% | - |
| 09.10.2024 | 87,77 | 88,94 | 87,69 | 88,73 | 0,91% | - |
| 08.10.2024 | 87,21 | 88,36 | 87,03 | 87,93 | 0,79% | - |
| 07.10.2024 | 87,35 | 87,66 | 86,36 | 87,24 | -0,09% | 20,00 |
| 04.10.2024 | 86,69 | 87,87 | 86,57 | 87,32 | 0,80% | - |
| 03.10.2024 | 86,01 | 86,97 | 85,44 | 86,63 | 0,74% | - |
| 02.10.2024 | 87,25 | 87,65 | 85,99 | 85,99 | -1,79% | - |
| 01.10.2024 | 87,71 | 88,63 | 86,90 | 87,56 | -0,32% | - |
| 30.09.2024 | 86,82 | 87,84 | 86,06 | 87,84 | 1,10% | - |
| 27.09.2024 | 87,47 | 87,88 | 86,73 | 86,88 | -0,42% | - |
| 26.09.2024 | 86,81 | 87,81 | 86,68 | 87,25 | 0,62% | - |
| 25.09.2024 | 86,03 | 87,24 | 86,03 | 86,71 | 0,30% | - |
| 24.09.2024 | 86,24 | 87,60 | 85,91 | 86,45 | 0,12% | - |
| 23.09.2024 | 85,05 | 86,60 | 84,91 | 86,35 | 1,96% | - |
| 20.09.2024 | 85,27 | 85,45 | 84,13 | 84,69 | -0,96% | - |
| 19.09.2024 | 84,64 | 85,88 | 84,35 | 85,51 | 1,63% | 36,00 |
| 18.09.2024 | 84,55 | 85,37 | 83,69 | 84,14 | -0,36% | - |
| 17.09.2024 | 83,49 | 84,55 | 83,37 | 84,44 | 1,11% | - |
| 16.09.2024 | 82,45 | 83,56 | 81,81 | 83,51 | 1,10% | - |
| 13.09.2024 | 81,91 | 83,03 | 81,63 | 82,60 | 0,76% | - |
| 12.09.2024 | 79,95 | 82,26 | 79,58 | 81,98 | 2,73% | 450,00 |
| 11.09.2024 | 78,69 | 79,80 | 76,91 | 79,80 | 0,81% | - |
| 10.09.2024 | 78,25 | 79,17 | 78,17 | 79,16 | 1,03% | - |
| 09.09.2024 | 77,04 | 78,77 | 77,04 | 78,35 | 2,06% | - |
| 06.09.2024 | 76,65 | 77,89 | 76,07 | 76,77 | 0,16% | - |
| 05.09.2024 | 77,65 | 78,31 | 76,08 | 76,65 | -1,43% | - |
| 04.09.2024 | 77,91 | 78,47 | 77,35 | 77,76 | -0,44% | 360,00 |
| 03.09.2024 | 80,31 | 80,39 | 77,79 | 78,10 | -2,65% | - |
| 02.09.2024 | 80,25 | 80,31 | 79,81 | 80,23 | -0,04% | - |
| 30.08.2024 | 78,61 | 80,26 | 78,53 | 80,26 | 3,29% | - |
| 29.08.2024 | 77,41 | 79,45 | 77,37 | 77,70 | 0,40% | - |