46,860€
0,64%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 46,62 | 47,35 | 46,45 | 46,86 | 0,47% | - |
| 08.10.2026 | 46,50 | 46,70 | 45,67 | 46,64 | 0,02% | - |
| 07.10.2026 | 47,07 | 47,44 | 46,18 | 46,63 | -0,83% | - |
| 06.10.2026 | 47,13 | 47,56 | 46,75 | 47,02 | -0,03% | 924,00 |
| 05.10.2026 | 47,34 | 47,57 | 46,27 | 47,04 | -0,13% | 484,00 |
| 02.10.2026 | 47,14 | 47,69 | 46,91 | 47,10 | -0,01% | - |
| 01.10.2026 | 47,01 | 47,25 | 46,03 | 47,10 | 0,65% | - |
| 30.09.2026 | 47,31 | 47,38 | 46,58 | 46,80 | -0,72% | - |
| 29.09.2026 | 46,61 | 47,22 | 46,49 | 47,14 | 1,04% | - |
| 28.09.2026 | 47,04 | 47,18 | 46,36 | 46,65 | -0,93% | - |
| 25.09.2026 | 46,69 | 47,52 | 46,48 | 47,09 | 1,01% | - |
| 24.09.2026 | 48,50 | 48,56 | 46,30 | 46,62 | -3,98% | 230,00 |
| 23.09.2026 | 48,60 | 48,76 | 47,90 | 48,55 | 0,13% | 115,00 |
| 22.09.2026 | 48,72 | 49,42 | 48,47 | 48,49 | -0,36% | - |
| 21.09.2026 | 49,06 | 49,40 | 48,22 | 48,66 | -0,06% | - |
| 18.09.2026 | 48,64 | 48,84 | 48,28 | 48,69 | 0,29% | - |
| 17.09.2026 | 49,54 | 49,89 | 48,38 | 48,55 | -1,37% | - |
| 16.09.2026 | 49,25 | 50,08 | 48,75 | 49,23 | 0,39% | 6.300,00 |
| 15.09.2026 | 48,56 | 49,78 | 48,29 | 49,04 | 0,76% | - |
| 14.09.2026 | 49,51 | 49,71 | 48,49 | 48,67 | -0,28% | - |
| 11.09.2026 | 49,19 | 49,64 | 48,62 | 48,80 | -0,12% | - |
| 10.09.2026 | 49,62 | 49,72 | 48,44 | 48,86 | -1,20% | - |
| 09.09.2026 | 50,49 | 50,50 | 49,25 | 49,46 | -1,91% | - |
| 08.09.2026 | 51,87 | 52,04 | 50,42 | 50,42 | -2,80% | 4.550,00 |
| 07.09.2026 | 51,78 | 52,10 | 51,70 | 51,87 | 0,02% | - |
| 04.09.2026 | 51,61 | 51,94 | 50,97 | 51,86 | 0,50% | - |
| 03.09.2026 | 51,69 | 52,41 | 51,03 | 51,60 | -0,12% | 1.470,00 |
| 02.09.2026 | 52,17 | 52,55 | 51,39 | 51,66 | -1,09% | - |
| 01.09.2026 | 52,17 | 53,44 | 51,76 | 52,23 | 0,33% | - |
| 31.08.2026 | 53,09 | 53,23 | 51,34 | 52,06 | -2,20% | - |
| 28.08.2026 | 53,33 | 53,74 | 52,37 | 53,23 | -0,21% | - |
| 27.08.2026 | 54,01 | 54,16 | 52,82 | 53,34 | -1,13% | 414,00 |
| 26.08.2026 | 53,47 | 54,65 | 53,40 | 53,95 | 0,90% | - |
| 25.08.2026 | 54,30 | 55,02 | 53,39 | 53,47 | -1,49% | 960,00 |
| 24.08.2026 | 55,41 | 55,56 | 54,14 | 54,28 | -1,70% | - |
| 21.08.2026 | 54,57 | 56,18 | 54,52 | 55,22 | 1,84% | - |
| 20.08.2026 | 56,15 | 56,23 | 54,15 | 54,22 | -3,44% | - |
| 19.08.2026 | 54,79 | 56,49 | 54,67 | 56,15 | 2,05% | - |
| 18.08.2026 | 55,29 | 55,50 | 54,56 | 55,02 | -0,58% | - |
| 17.08.2026 | 57,07 | 57,13 | 55,26 | 55,34 | -3,25% | - |
| 14.08.2026 | 57,97 | 58,04 | 56,59 | 57,20 | -1,40% | - |
| 13.08.2026 | 57,20 | 58,06 | 56,49 | 58,01 | 1,63% | - |
| 12.08.2026 | 58,23 | 58,38 | 57,05 | 57,08 | -1,96% | - |
| 11.08.2026 | 57,79 | 58,80 | 57,69 | 58,22 | 0,71% | - |
| 10.08.2026 | 59,66 | 59,84 | 57,80 | 57,81 | -2,94% | - |
| 07.08.2026 | 60,55 | 61,38 | 59,40 | 59,56 | -1,76% | - |
| 06.08.2026 | 59,93 | 61,08 | 59,58 | 60,63 | 1,46% | 328,00 |
| 05.08.2026 | 59,59 | 59,85 | 59,03 | 59,76 | 1,08% | 1.560,00 |
| 04.08.2026 | 58,41 | 59,50 | 57,81 | 59,12 | 1,42% | - |
| 03.08.2026 | 57,16 | 58,52 | 57,14 | 58,29 | 2,75% | - |
| 31.07.2026 | 57,77 | 57,94 | 56,36 | 56,73 | -1,17% | 2.250,00 |
| 30.07.2026 | 58,19 | 58,65 | 55,54 | 57,40 | -1,34% | - |
| 29.07.2026 | 58,51 | 59,31 | 57,46 | 58,18 | -0,51% | - |
| 28.07.2026 | 55,75 | 58,61 | 51,08 | 58,48 | 5,07% | 626,00 |
| 27.07.2026 | 55,57 | 56,83 | 55,51 | 55,66 | 0,63% | - |
| 24.07.2026 | 54,33 | 56,01 | 54,30 | 55,31 | 1,37% | - |
| 23.07.2026 | 55,05 | 55,78 | 54,27 | 54,56 | -1,11% | - |
| 22.07.2026 | 53,87 | 55,29 | 53,59 | 55,17 | 2,32% | 175,00 |
| 21.07.2026 | 54,61 | 54,68 | 53,18 | 53,92 | -0,55% | - |
| 20.07.2026 | 54,51 | 55,47 | 54,03 | 54,22 | -0,64% | - |
| 17.07.2026 | 57,00 | 57,63 | 54,33 | 54,57 | -4,90% | - |
| 16.07.2026 | 56,17 | 57,92 | 54,45 | 57,38 | 2,43% | 5.725,00 |
| 15.07.2026 | 57,90 | 58,47 | 49,25 | 56,02 | -15,38% | 5.610,00 |
| 14.07.2026 | 67,11 | 67,89 | 66,06 | 66,20 | -1,56% | - |
| 13.07.2026 | 65,76 | 68,23 | 65,75 | 67,25 | 0,75% | 30.900,00 |
| 10.07.2026 | 65,17 | 68,04 | 65,11 | 66,75 | 2,28% | - |
| 09.07.2026 | 64,27 | 65,66 | 62,33 | 65,26 | 1,78% | 21,00 |
| 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% | - |