86,860€
0,88%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 87,71 | 89,84 | 87,49 | 87,87 | 0,47% | - |
| 24.07.2025 | 87,77 | 87,99 | 86,85 | 87,46 | -0,68% | - |
| 23.07.2025 | 89,69 | 90,39 | 87,26 | 88,06 | -1,44% | - |
| 22.07.2025 | 90,54 | 90,58 | 83,48 | 89,35 | -0,52% | - |
| 21.07.2025 | 91,15 | 91,41 | 89,70 | 89,82 | -1,53% | - |
| 18.07.2025 | 91,83 | 91,87 | 89,95 | 91,22 | -0,85% | - |
| 17.07.2025 | 90,15 | 92,22 | 90,15 | 92,00 | 2,09% | - |
| 16.07.2025 | 90,01 | 90,90 | 88,17 | 90,12 | -0,27% | - |
| 15.07.2025 | 91,43 | 91,98 | 90,29 | 90,36 | -1,29% | - |
| 14.07.2025 | 91,27 | 91,63 | 90,64 | 91,54 | -0,05% | - |
| 11.07.2025 | 91,77 | 91,95 | 90,44 | 91,59 | -0,52% | - |
| 10.07.2025 | 90,89 | 92,82 | 90,75 | 92,07 | 0,97% | - |
| 09.07.2025 | 90,23 | 91,28 | 89,93 | 91,19 | 0,97% | - |
| 08.07.2025 | 89,45 | 90,70 | 89,19 | 90,31 | 0,78% | - |
| 07.07.2025 | 90,71 | 91,35 | 89,20 | 89,61 | -0,80% | - |
| 04.07.2025 | 90,45 | 90,47 | 90,04 | 90,33 | -0,45% | - |
| 03.07.2025 | 89,81 | 90,94 | 89,67 | 90,74 | 1,16% | - |
| 02.07.2025 | 89,25 | 90,16 | 88,43 | 89,70 | 0,84% | - |
| 01.07.2025 | 87,03 | 89,84 | 86,46 | 88,95 | 2,08% | - |
| 30.06.2025 | 88,89 | 88,95 | 86,70 | 87,14 | -1,55% | - |
| 27.06.2025 | 87,98 | 88,75 | 87,55 | 88,51 | 0,81% | - |
| 26.06.2025 | 86,70 | 87,80 | 86,52 | 87,80 | 1,27% | - |
| 25.06.2025 | 87,21 | 87,69 | 86,38 | 86,70 | -0,62% | - |
| 24.06.2025 | 86,33 | 87,24 | 86,23 | 87,24 | 1,45% | - |
| 23.06.2025 | 84,33 | 86,08 | 83,16 | 85,99 | 1,91% | - |
| 20.06.2025 | 83,92 | 85,18 | 83,79 | 84,38 | 1,02% | - |
| 19.06.2025 | 84,37 | 84,41 | 83,53 | 83,53 | -1,03% | - |
| 18.06.2025 | 83,69 | 85,17 | 83,38 | 84,40 | 0,78% | - |
| 17.06.2025 | 84,23 | 84,49 | 83,47 | 83,75 | -0,90% | - |
| 16.06.2025 | 83,71 | 84,70 | 83,60 | 84,51 | 1,11% | - |
| 13.06.2025 | 84,63 | 85,24 | 83,54 | 83,58 | -2,10% | - |
| 12.06.2025 | 85,73 | 86,01 | 84,71 | 85,37 | -1,27% | - |
| 11.06.2025 | 87,31 | 87,77 | 86,34 | 86,47 | -1,14% | - |
| 10.06.2025 | 87,17 | 87,58 | 86,77 | 87,47 | 0,17% | - |
| 09.06.2025 | 87,05 | 87,93 | 87,01 | 87,32 | -0,09% | - |
| 06.06.2025 | 87,47 | 88,47 | 86,78 | 87,40 | 0,22% | - |
| 05.06.2025 | 87,47 | 87,71 | 86,31 | 87,21 | -0,35% | - |
| 04.06.2025 | 87,65 | 87,92 | 87,27 | 87,52 | -0,21% | - |
| 03.06.2025 | 85,93 | 87,70 | 85,63 | 87,70 | 1,99% | - |
| 02.06.2025 | 86,43 | 86,73 | 85,12 | 85,99 | -1,44% | - |
| 30.05.2025 | 87,95 | 88,17 | 86,56 | 87,25 | -0,50% | - |
| 29.05.2025 | 89,07 | 89,07 | 86,69 | 87,69 | 0,22% | - |
| 28.05.2025 | 88,05 | 88,27 | 87,49 | 87,50 | -0,58% | - |
| 27.05.2025 | 85,85 | 88,04 | 85,79 | 88,01 | 2,35% | - |
| 26.05.2025 | 85,45 | 86,08 | 85,45 | 85,99 | 0,94% | - |
| 23.05.2025 | 86,19 | 86,39 | 84,57 | 85,19 | -1,58% | - |
| 22.05.2025 | 85,93 | 86,98 | 85,33 | 86,56 | 0,58% | - |
| 21.05.2025 | 87,73 | 87,79 | 85,54 | 86,06 | -2,72% | - |
| 20.05.2025 | 89,43 | 89,83 | 88,22 | 88,47 | -1,34% | - |
| 19.05.2025 | 89,75 | 89,85 | 88,29 | 89,67 | -0,77% | - |
| 16.05.2025 | 87,17 | 90,37 | 87,15 | 90,37 | 3,36% | - |
| 15.05.2025 | 86,33 | 87,66 | 86,07 | 87,43 | 0,49% | - |
| 14.05.2025 | 88,05 | 88,13 | 86,51 | 87,00 | -1,19% | - |
| 13.05.2025 | 88,13 | 88,80 | 87,67 | 88,05 | -0,47% | - |
| 12.05.2025 | 84,17 | 88,75 | 84,07 | 88,47 | 6,55% | - |
| 09.05.2025 | 83,29 | 83,37 | 82,50 | 83,03 | -0,35% | - |
| 08.05.2025 | 81,65 | 84,25 | 81,59 | 83,32 | 2,67% | - |
| 07.05.2025 | 80,97 | 81,81 | 80,35 | 81,15 | 0,77% | - |
| 06.05.2025 | 82,01 | 82,07 | 80,53 | 80,53 | -2,15% | - |
| 05.05.2025 | 81,83 | 82,66 | 81,23 | 82,30 | -0,29% | - |
| 02.05.2025 | 80,11 | 82,87 | 79,61 | 82,54 | 3,02% | - |
| 30.04.2025 | 79,49 | 80,37 | 77,81 | 80,12 | 1,02% | - |
| 29.04.2025 | 79,09 | 79,48 | 78,21 | 79,31 | 0,53% | - |
| 28.04.2025 | 78,73 | 80,13 | 78,23 | 78,89 | -0,49% | - |
| 25.04.2025 | 79,63 | 80,02 | 78,62 | 79,28 | -0,06% | - |
| 24.04.2025 | 77,03 | 79,54 | 76,45 | 79,33 | 2,23% | - |
| 23.04.2025 | 76,77 | 80,87 | 76,55 | 77,60 | 2,99% | - |
| 22.04.2025 | 68,33 | 75,95 | 67,87 | 75,35 | 6,76% | - |
| 17.04.2025 | 71,41 | 71,88 | 69,65 | 70,58 | -0,47% | - |
| 16.04.2025 | 71,79 | 72,45 | 70,10 | 70,91 | -2,76% | - |
| 15.04.2025 | 72,83 | 74,05 | 72,67 | 72,92 | 0,04% | - |
| 14.04.2025 | 72,55 | 73,95 | 72,15 | 72,89 | 0,82% | - |
| 11.04.2025 | 72,31 | 72,97 | 70,07 | 72,30 | 0,29% | - |
| 10.04.2025 | 76,55 | 76,73 | 70,25 | 72,09 | -6,22% | - |
| 09.04.2025 | 67,57 | 77,07 | 66,00 | 76,87 | 10,45% | - |
| 08.04.2025 | 71,85 | 73,93 | 68,53 | 69,60 | -1,89% | - |
| 07.04.2025 | 69,47 | 73,65 | 68,27 | 70,94 | -1,29% | - |
| 04.04.2025 | 73,37 | 73,67 | 69,58 | 71,87 | -2,79% | - |
| 03.04.2025 | 79,53 | 79,73 | 73,50 | 73,93 | -10,01% | - |
| 02.04.2025 | 81,47 | 82,43 | 80,44 | 82,15 | 0,80% | - |
| 01.04.2025 | 80,73 | 81,85 | 79,89 | 81,50 | 0,70% | - |
| 31.03.2025 | 80,11 | 81,50 | 78,29 | 80,93 | 1,26% | - |
| 28.03.2025 | 82,69 | 86,20 | 79,04 | 79,92 | -3,34% | - |
| 27.03.2025 | 83,80 | 85,14 | 81,32 | 82,68 | -2,79% | - |
| 26.03.2025 | 84,43 | 85,67 | 83,34 | 85,05 | 10,64% | - |
| 25.03.2025 | 84,02 | 85,34 | 76,86 | 76,87 | -7,55% | - |
| 24.03.2025 | 81,15 | 91,41 | 75,82 | 83,15 | 4,39% | - |
| 21.03.2025 | 81,51 | 81,88 | 74,21 | 79,65 | 7,61% | - |
| 20.03.2025 | 81,95 | 82,33 | 74,02 | 74,02 | -0,63% | - |
| 19.03.2025 | 80,07 | 83,17 | 74,47 | 74,49 | 1,58% | - |
| 18.03.2025 | 79,75 | 89,49 | 73,33 | 73,33 | -0,92% | - |
| 17.03.2025 | 78,83 | 80,87 | 73,98 | 74,01 | -0,70% | - |
| 14.03.2025 | 77,75 | 79,23 | 74,49 | 74,53 | -12,50% | 600,00 |
| 13.03.2025 | 78,61 | 85,22 | 77,18 | 85,18 | 10,64% | - |
| 12.03.2025 | 79,05 | 80,45 | 74,23 | 76,99 | -3,40% | - |
| 11.03.2025 | 78,55 | 79,77 | 77,25 | 79,70 | -5,71% | - |
| 10.03.2025 | 81,23 | 84,60 | 77,78 | 84,53 | 3,92% | - |
| 07.03.2025 | 83,05 | 83,27 | 79,63 | 81,34 | -2,20% | - |
| 06.03.2025 | 84,41 | 84,45 | 82,59 | 83,17 | -1,57% | - |
| 05.03.2025 | 84,79 | 85,17 | 83,18 | 84,50 | 0,07% | - |