65,210€
1,73%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 64,27 | 65,23 | 62,33 | 65,22 | 1,72% | - |
| 08.07.2026 | 65,75 | 65,75 | 63,79 | 64,12 | -2,79% | 8.086,00 |
| 07.07.2026 | 66,09 | 66,50 | 64,93 | 65,96 | -0,06% | - |
| 06.07.2026 | 67,14 | 67,56 | 65,34 | 66,00 | -1,70% | - |
| 03.07.2026 | 67,13 | 67,26 | 66,85 | 67,14 | -0,01% | - |
| 02.07.2026 | 67,07 | 67,68 | 66,09 | 67,15 | 0,03% | - |
| 01.07.2026 | 66,99 | 68,43 | 66,61 | 67,13 | 0,06% | - |
| 30.06.2026 | 67,05 | 67,44 | 66,55 | 67,09 | 0,40% | - |
| 29.06.2026 | 67,41 | 67,62 | 66,47 | 66,82 | -0,06% | - |
| 26.06.2026 | 66,63 | 67,82 | 66,20 | 66,86 | 0,06% | - |
| 25.06.2026 | 65,77 | 68,22 | 65,77 | 66,82 | 1,40% | - |
| 24.06.2026 | 64,33 | 66,93 | 64,27 | 65,90 | 2,49% | 986,00 |
| 23.06.2026 | 64,61 | 65,29 | 63,92 | 64,30 | -0,79% | - |
| 22.06.2026 | 64,77 | 65,34 | 64,37 | 64,81 | 0,64% | - |
| 19.06.2026 | 64,85 | 64,89 | 64,40 | 64,40 | -0,77% | - |
| 18.06.2026 | 64,01 | 65,96 | 63,95 | 64,90 | 1,66% | - |
| 17.06.2026 | 64,77 | 65,85 | 63,74 | 63,84 | -1,48% | 456,00 |
| 16.06.2026 | 64,20 | 65,18 | 63,93 | 64,80 | 1,14% | 288,00 |
| 15.06.2026 | 64,17 | 65,91 | 63,99 | 64,07 | 0,45% | - |
| 12.06.2026 | 62,79 | 64,23 | 62,65 | 63,78 | 1,77% | - |
| 11.06.2026 | 61,98 | 62,85 | 61,47 | 62,67 | 1,31% | - |
| 10.06.2026 | 64,38 | 64,39 | 61,81 | 61,86 | -4,26% | - |
| 09.06.2026 | 63,07 | 64,74 | 62,91 | 64,61 | 2,43% | - |
| 08.06.2026 | 63,19 | 64,03 | 63,08 | 63,08 | -0,65% | 125,00 |
| 05.06.2026 | 62,69 | 63,88 | 62,34 | 63,49 | 1,21% | - |
| 04.06.2026 | 61,55 | 62,76 | 61,44 | 62,73 | 1,90% | - |
| 03.06.2026 | 61,27 | 61,91 | 61,07 | 61,56 | 0,44% | - |
| 02.06.2026 | 60,60 | 61,54 | 60,29 | 61,29 | 0,62% | - |
| 01.06.2026 | 61,15 | 61,57 | 60,27 | 60,91 | 0,30% | - |
| 29.05.2026 | 61,33 | 62,10 | 60,70 | 60,73 | -0,88% | - |
| 28.05.2026 | 62,45 | 62,47 | 60,63 | 61,27 | -1,65% | - |
| 27.05.2026 | 63,27 | 63,62 | 61,67 | 62,30 | -1,44% | - |
| 26.05.2026 | 64,71 | 65,09 | 62,77 | 63,21 | -2,62% | - |
| 25.05.2026 | 64,79 | 64,96 | 64,75 | 64,91 | 0,68% | - |
| 22.05.2026 | 64,23 | 64,80 | 63,84 | 64,47 | 0,70% | - |
| 21.05.2026 | 63,77 | 64,39 | 62,58 | 64,02 | 0,36% | - |
| 20.05.2026 | 62,03 | 63,99 | 61,03 | 63,79 | 2,85% | - |
| 19.05.2026 | 62,95 | 63,43 | 61,74 | 62,02 | -1,59% | - |
| 18.05.2026 | 62,18 | 63,12 | 61,95 | 63,02 | 0,80% | 1.075,00 |
| 15.05.2026 | 64,18 | 64,40 | 62,48 | 62,52 | -2,54% | - |
| 14.05.2026 | 63,14 | 64,66 | 62,71 | 64,15 | 2,04% | - |
| 13.05.2026 | 64,13 | 64,38 | 62,75 | 62,87 | -1,93% | - |
| 12.05.2026 | 64,43 | 64,72 | 63,53 | 64,11 | -0,42% | 1.560,00 |
| 11.05.2026 | 65,20 | 65,95 | 64,22 | 64,38 | -1,29% | - |
| 08.05.2026 | 67,35 | 67,83 | 65,10 | 65,22 | -3,12% | 780,00 |
| 07.05.2026 | 68,11 | 68,92 | 67,14 | 67,32 | -1,23% | - |
| 06.05.2026 | 66,47 | 68,95 | 66,41 | 68,16 | 2,40% | - |
| 05.05.2026 | 66,09 | 67,25 | 65,99 | 66,56 | 0,97% | 810,00 |
| 04.05.2026 | 67,79 | 67,86 | 65,91 | 65,92 | -4,16% | - |
| 30.04.2026 | 68,87 | 69,84 | 68,03 | 68,78 | -0,65% | - |
| 29.04.2026 | 70,97 | 71,03 | 69,03 | 69,23 | -2,19% | 245,00 |
| 28.04.2026 | 77,51 | 81,44 | 69,49 | 70,78 | -10,11% | 120,00 |
| 27.04.2026 | 78,08 | 79,81 | 77,93 | 78,74 | 0,54% | - |
| 24.04.2026 | 77,39 | 78,95 | 77,10 | 78,32 | 1,16% | - |
| 23.04.2026 | 76,09 | 78,14 | 76,03 | 77,42 | 1,57% | - |
| 22.04.2026 | 76,97 | 77,38 | 76,01 | 76,22 | -0,65% | - |
| 21.04.2026 | 76,89 | 77,79 | 76,66 | 76,72 | -0,01% | - |
| 20.04.2026 | 76,95 | 77,24 | 76,09 | 76,73 | -0,89% | - |
| 17.04.2026 | 75,27 | 78,24 | 75,14 | 77,42 | 2,95% | - |
| 16.04.2026 | 74,89 | 75,86 | 74,89 | 75,20 | 0,47% | - |
| 15.04.2026 | 76,95 | 77,16 | 74,59 | 74,85 | -2,79% | - |
| 14.04.2026 | 77,47 | 77,59 | 76,51 | 77,00 | -0,68% | 700,00 |
| 13.04.2026 | 76,69 | 77,53 | 75,90 | 77,53 | 0,90% | 3.920,00 |
| 10.04.2026 | 77,31 | 77,51 | 76,41 | 76,84 | -0,62% | 5.580,00 |
| 09.04.2026 | 77,53 | 77,92 | 76,48 | 77,32 | -0,35% | - |
| 08.04.2026 | 76,25 | 78,51 | 76,11 | 77,59 | 3,30% | 1.248,00 |
| 07.04.2026 | 74,88 | 75,41 | 74,07 | 75,11 | 0,94% | - |
| 02.04.2026 | 74,33 | 76,29 | 72,92 | 74,41 | -0,61% | - |
| 01.04.2026 | 75,45 | 75,78 | 74,83 | 74,87 | -0,69% | - |
| 31.03.2026 | 73,89 | 76,49 | 73,68 | 75,39 | 2,88% | - |
| 30.03.2026 | 73,93 | 75,19 | 73,01 | 73,28 | -0,56% | - |
| 27.03.2026 | 74,67 | 74,77 | 73,23 | 73,69 | -1,14% | - |
| 26.03.2026 | 75,49 | 76,27 | 74,39 | 74,54 | -1,58% | - |
| 25.03.2026 | 75,81 | 77,00 | 74,35 | 75,74 | 0,21% | - |
| 24.03.2026 | 76,29 | 76,85 | 75,29 | 75,58 | -0,75% | - |
| 23.03.2026 | 74,25 | 77,71 | 74,01 | 76,15 | 1,72% | - |
| 20.03.2026 | 76,41 | 76,62 | 74,40 | 74,86 | -1,90% | - |
| 19.03.2026 | 77,11 | 77,47 | 75,40 | 76,31 | -0,84% | - |
| 18.03.2026 | 77,87 | 78,34 | 76,84 | 76,96 | -0,66% | - |
| 17.03.2026 | 76,96 | 78,16 | 76,88 | 77,47 | 0,61% | - |
| 16.03.2026 | 77,75 | 78,34 | 76,86 | 77,00 | -0,34% | - |
| 13.03.2026 | 76,75 | 78,10 | 76,59 | 77,26 | 0,66% | - |
| 12.03.2026 | 78,03 | 78,97 | 76,63 | 76,75 | -2,33% | - |
| 11.03.2026 | 77,65 | 78,62 | 76,48 | 78,58 | 1,20% | - |
| 10.03.2026 | 79,41 | 79,79 | 77,60 | 77,65 | -2,15% | - |
| 09.03.2026 | 78,39 | 79,79 | 76,78 | 79,36 | -0,05% | - |
| 06.03.2026 | 82,81 | 82,83 | 79,33 | 79,40 | -3,98% | - |
| 05.03.2026 | 83,01 | 83,69 | 81,52 | 82,69 | -0,68% | - |
| 04.03.2026 | 83,67 | 84,38 | 82,29 | 83,26 | -0,87% | - |
| 03.03.2026 | 83,37 | 84,41 | 82,02 | 83,99 | 0,11% | - |
| 02.03.2026 | 83,51 | 84,50 | 82,11 | 83,90 | 0,01% | - |
| 27.02.2026 | 84,65 | 84,86 | 83,30 | 83,89 | -1,40% | - |
| 26.02.2026 | 85,11 | 85,65 | 84,13 | 85,08 | -0,37% | - |
| 25.02.2026 | 87,19 | 88,27 | 85,38 | 85,40 | -2,30% | - |
| 24.02.2026 | 86,45 | 87,56 | 86,04 | 87,41 | 1,37% | - |
| 23.02.2026 | 85,77 | 87,08 | 85,24 | 86,23 | -0,40% | - |
| 20.02.2026 | 85,61 | 87,57 | 85,06 | 86,58 | 1,43% | - |
| 19.02.2026 | 86,35 | 86,63 | 84,87 | 85,36 | -1,18% | 1.240,00 |
| 18.02.2026 | 84,29 | 86,50 | 84,27 | 86,38 | 2,60% | - |
| 17.02.2026 | 85,39 | 85,91 | 83,99 | 84,19 | -1,64% | - |