100,250€
2,38%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 77,21 | 77,68 | 77,04 | 77,39 | 0,86% | 162,00 |
| 27.08.2024 | 77,59 | 77,61 | 76,56 | 76,73 | -1,08% | - |
| 26.08.2024 | 77,62 | 78,33 | 77,23 | 77,57 | -0,12% | - |
| 23.08.2024 | 75,92 | 77,66 | 75,84 | 77,66 | 2,48% | 150,00 |
| 22.08.2024 | 76,11 | 76,65 | 75,78 | 75,78 | -0,33% | - |
| 21.08.2024 | 75,77 | 76,32 | 75,49 | 76,03 | 0,54% | - |
| 20.08.2024 | 76,65 | 76,75 | 75,20 | 75,62 | -1,15% | - |
| 19.08.2024 | 76,49 | 77,49 | 75,97 | 76,50 | -0,13% | - |
| 16.08.2024 | 77,29 | 77,64 | 76,60 | 76,60 | -0,80% | 19,00 |
| 15.08.2024 | 75,67 | 77,43 | 75,61 | 77,22 | 2,32% | - |
| 14.08.2024 | 77,21 | 77,27 | 75,45 | 75,47 | -2,04% | - |
| 13.08.2024 | 75,89 | 77,24 | 75,61 | 77,04 | 1,69% | - |
| 12.08.2024 | 77,27 | 77,75 | 75,64 | 75,76 | -2,09% | - |
| 09.08.2024 | 76,51 | 77,63 | 75,75 | 77,38 | 1,03% | - |
| 08.08.2024 | 74,43 | 76,59 | 74,19 | 76,59 | 2,65% | - |
| 07.08.2024 | 76,19 | 77,30 | 74,60 | 74,61 | -1,26% | - |
| 06.08.2024 | 74,85 | 76,74 | 73,84 | 75,56 | 2,08% | - |
| 05.08.2024 | 75,76 | 75,95 | 72,29 | 74,02 | -3,36% | 22,00 |
| 02.08.2024 | 79,01 | 79,21 | 75,40 | 76,59 | -3,62% | - |
| 01.08.2024 | 81,35 | 82,00 | 78,79 | 79,47 | -2,12% | - |
| 31.07.2024 | 81,45 | 82,73 | 80,77 | 81,19 | -0,45% | 44,00 |
| 30.07.2024 | 81,23 | 82,25 | 80,88 | 81,56 | 0,46% | - |
| 29.07.2024 | 81,80 | 82,49 | 80,77 | 81,19 | -0,32% | - |
| 26.07.2024 | 79,55 | 81,92 | 79,37 | 81,45 | 2,57% | - |
| 25.07.2024 | 77,43 | 81,23 | 77,11 | 79,41 | 2,78% | - |
| 24.07.2024 | 79,79 | 81,37 | 77,14 | 77,26 | -3,64% | - |
| 23.07.2024 | 73,37 | 80,79 | 73,31 | 80,18 | 9,16% | - |
| 22.07.2024 | 72,45 | 73,48 | 71,94 | 73,45 | 1,37% | - |
| 19.07.2024 | 73,11 | 73,13 | 71,82 | 72,46 | -1,06% | - |
| 18.07.2024 | 74,87 | 75,40 | 73,09 | 73,24 | -2,05% | - |
| 17.07.2024 | 76,35 | 76,35 | 74,77 | 74,77 | -2,21% | - |
| 16.07.2024 | 73,57 | 76,60 | 73,33 | 76,46 | 4,10% | - |
| 15.07.2024 | 72,89 | 74,26 | 72,30 | 73,45 | 0,98% | - |
| 12.07.2024 | 72,33 | 73,46 | 71,82 | 72,74 | 0,61% | - |
| 11.07.2024 | 69,89 | 72,96 | 69,63 | 72,30 | 3,27% | - |
| 10.07.2024 | 69,29 | 70,09 | 69,25 | 70,01 | 0,89% | - |
| 09.07.2024 | 69,55 | 69,91 | 69,30 | 69,39 | -0,16% | 30,00 |
| 08.07.2024 | 68,55 | 69,83 | 68,55 | 69,50 | 1,25% | - |
| 05.07.2024 | 69,07 | 69,09 | 67,91 | 68,64 | -0,65% | - |