78,260€
-0,43%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 87,63 | 87,63 | 83,72 | 84,44 | -3,34% | 75,00 |
| 03.03.2025 | 90,61 | 90,79 | 87,33 | 87,36 | -3,79% | - |
| 28.02.2025 | 89,46 | 90,80 | 89,30 | 90,80 | 1,67% | - |
| 27.02.2025 | 89,35 | 90,28 | 89,09 | 89,31 | 0,50% | - |
| 26.02.2025 | 89,15 | 90,78 | 88,75 | 88,87 | 0,20% | - |
| 25.02.2025 | 88,45 | 89,40 | 88,16 | 88,69 | 0,26% | - |
| 24.02.2025 | 88,89 | 89,47 | 87,76 | 88,46 | -0,41% | - |
| 21.02.2025 | 90,77 | 91,29 | 88,01 | 88,82 | -2,05% | - |
| 20.02.2025 | 92,01 | 92,11 | 90,04 | 90,68 | -1,72% | - |
| 19.02.2025 | 92,55 | 92,79 | 91,40 | 92,27 | -0,30% | - |
| 18.02.2025 | 92,71 | 92,84 | 90,79 | 92,55 | 0,02% | 104,00 |
| 17.02.2025 | 92,31 | 92,59 | 92,22 | 92,53 | 0,37% | - |
| 14.02.2025 | 93,03 | 93,10 | 91,50 | 92,19 | -0,68% | 38,00 |
| 13.02.2025 | 94,10 | 94,94 | 92,22 | 92,82 | -1,53% | - |
| 12.02.2025 | 95,75 | 95,95 | 93,09 | 94,26 | -1,43% | - |
| 11.02.2025 | 95,29 | 95,81 | 94,79 | 95,63 | 0,17% | - |
| 10.02.2025 | 95,05 | 95,89 | 94,49 | 95,47 | 0,75% | - |
| 07.02.2025 | 94,99 | 95,50 | 94,21 | 94,76 | -0,06% | - |
| 06.02.2025 | 95,15 | 95,81 | 94,32 | 94,82 | -0,13% | - |
| 05.02.2025 | 94,29 | 96,29 | 94,05 | 94,94 | 0,33% | - |
| 04.02.2025 | 99,49 | 101,68 | 94,50 | 94,63 | -4,99% | - |
| 03.02.2025 | 99,80 | 100,51 | 98,00 | 99,60 | -0,32% | - |
| 31.01.2025 | 99,78 | 100,75 | 99,27 | 99,91 | 0,46% | - |
| 30.01.2025 | 97,77 | 99,54 | 97,07 | 99,45 | 1,82% | - |
| 29.01.2025 | 98,43 | 99,13 | 97,02 | 97,67 | -0,82% | - |
| 28.01.2025 | 97,85 | 98,58 | 97,10 | 98,48 | 0,96% | - |
| 27.01.2025 | 97,73 | 98,25 | 96,53 | 97,54 | -0,60% | - |
| 24.01.2025 | 99,50 | 99,72 | 97,83 | 98,13 | -1,92% | - |
| 23.01.2025 | 100,53 | 100,88 | 99,83 | 100,05 | 0,55% | - |
| 22.01.2025 | 101,23 | 101,45 | 99,50 | 99,50 | -1,58% | - |
| 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% | - |