85,400€
0,09%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 85,55 | 85,90 | 85,45 | 85,59 | 0,27% | - |
| 13.02.2026 | 83,96 | 85,69 | 83,72 | 85,36 | 1,67% | - |
| 12.02.2026 | 84,95 | 86,70 | 83,78 | 83,96 | -0,93% | - |
| 11.02.2026 | 82,95 | 84,78 | 82,37 | 84,75 | 2,33% | - |
| 10.02.2026 | 81,87 | 83,23 | 81,84 | 82,82 | 1,17% | - |
| 09.02.2026 | 82,25 | 82,88 | 81,42 | 81,86 | -0,80% | - |
| 06.02.2026 | 80,43 | 82,95 | 80,39 | 82,52 | 2,28% | - |
| 05.02.2026 | 82,47 | 82,66 | 79,90 | 80,68 | -2,70% | - |
| 04.02.2026 | 80,30 | 83,58 | 78,65 | 82,92 | 4,14% | 170,00 |
| 03.02.2026 | 89,39 | 91,10 | 79,50 | 79,62 | -11,11% | 540,00 |
| 02.02.2026 | 88,11 | 90,71 | 88,01 | 89,57 | 0,75% | - |
| 30.01.2026 | 88,19 | 89,31 | 87,70 | 88,90 | 0,46% | - |
| 29.01.2026 | 87,71 | 89,48 | 87,24 | 88,49 | 0,52% | - |
| 28.01.2026 | 89,75 | 89,99 | 87,24 | 88,03 | -1,58% | 34,00 |
| 27.01.2026 | 90,87 | 91,14 | 89,09 | 89,44 | -1,68% | - |
| 26.01.2026 | 90,59 | 91,20 | 90,41 | 90,97 | 0,17% | - |
| 23.01.2026 | 91,89 | 92,19 | 90,62 | 90,82 | -1,24% | - |
| 22.01.2026 | 91,75 | 92,88 | 91,64 | 91,96 | 0,32% | - |
| 21.01.2026 | 89,05 | 92,51 | 88,64 | 91,67 | 2,97% | - |
| 20.01.2026 | 90,89 | 90,91 | 88,26 | 89,03 | -2,67% | 5.510,00 |
| 19.01.2026 | 91,55 | 91,79 | 91,34 | 91,47 | -1,12% | - |
| 16.01.2026 | 92,29 | 92,81 | 91,59 | 92,51 | 0,38% | - |
| 15.01.2026 | 89,37 | 92,52 | 89,31 | 92,16 | 3,12% | - |
| 14.01.2026 | 88,43 | 89,37 | 88,09 | 89,37 | 0,80% | - |
| 13.01.2026 | 88,35 | 89,76 | 87,87 | 88,66 | 0,34% | - |
| 12.01.2026 | 87,93 | 89,08 | 87,56 | 88,36 | -0,14% | - |
| 09.01.2026 | 88,49 | 88,87 | 86,47 | 88,48 | -0,01% | 1.680,00 |
| 08.01.2026 | 85,41 | 89,04 | 85,19 | 88,49 | 3,30% | - |
| 07.01.2026 | 89,35 | 90,15 | 85,05 | 85,66 | -3,77% | - |
| 06.01.2026 | 87,51 | 89,92 | 86,08 | 89,02 | 1,83% | - |
| 05.01.2026 | 90,37 | 90,43 | 86,53 | 87,42 | -2,76% | 344,00 |
| 02.01.2026 | 88,67 | 90,13 | 88,45 | 89,90 | 0,49% | - |
| 30.12.2025 | 89,74 | 89,91 | 89,46 | 89,46 | -0,38% | - |
| 29.12.2025 | 89,72 | 90,08 | 89,33 | 89,80 | 0,16% | - |
| 23.12.2025 | 89,33 | 89,73 | 88,98 | 89,66 | 1,63% | - |
| 22.12.2025 | 88,71 | 89,69 | 88,22 | 88,22 | -0,10% | - |
| 19.12.2025 | 88,01 | 88,37 | 88,01 | 88,31 | 0,46% | - |
| 18.12.2025 | 88,27 | 89,24 | 87,77 | 87,91 | -0,16% | - |
| 17.12.2025 | 89,13 | 90,14 | 88,05 | 88,05 | -1,31% | - |
| 16.12.2025 | 89,15 | 91,46 | 89,07 | 89,22 | -1,51% | - |
| 15.12.2025 | 90,61 | 90,63 | 90,57 | 90,59 | 0,11% | - |
| 12.12.2025 | 90,41 | 91,44 | 90,35 | 90,49 | 0,78% | - |
| 11.12.2025 | 89,57 | 89,91 | 89,47 | 89,79 | 3,23% | - |
| 09.12.2025 | 89,98 | 90,80 | 86,98 | 86,98 | -2,80% | - |
| 08.12.2025 | 89,43 | 89,59 | 89,43 | 89,49 | 0,89% | - |
| 05.12.2025 | 89,99 | 90,57 | 88,70 | 88,70 | 0,00% | - |
| 04.12.2025 | 91,47 | 91,49 | 88,70 | 88,70 | -1,31% | - |
| 03.12.2025 | 90,47 | 91,27 | 89,88 | 89,88 | 0,04% | - |
| 02.12.2025 | 90,41 | 91,05 | 89,78 | 89,84 | -0,11% | - |
| 01.12.2025 | 90,41 | 91,42 | 89,82 | 89,94 | 0,16% | - |
| 28.11.2025 | 91,67 | 91,91 | 87,33 | 89,80 | -1,85% | - |
| 27.11.2025 | 91,47 | 91,65 | 91,43 | 91,49 | 0,65% | - |
| 26.11.2025 | 91,73 | 92,30 | 90,90 | 90,90 | -0,02% | - |
| 25.11.2025 | 90,27 | 92,21 | 90,03 | 90,92 | 1,36% | - |
| 24.11.2025 | 91,09 | 92,42 | 89,70 | 89,70 | 1,48% | 2,00 |
| 21.11.2025 | 88,23 | 88,53 | 87,93 | 88,39 | -1,30% | - |
| 20.11.2025 | 89,57 | 90,63 | 89,28 | 89,55 | 0,79% | - |
| 19.11.2025 | 88,12 | 89,30 | 87,82 | 88,85 | 0,52% | - |
| 18.11.2025 | 87,39 | 88,71 | 86,93 | 88,39 | -0,82% | - |
| 17.11.2025 | 89,93 | 90,26 | 89,07 | 89,12 | 0,18% | - |
| 14.11.2025 | 91,71 | 92,27 | 88,96 | 88,96 | -4,87% | - |
| 13.11.2025 | 94,05 | 94,07 | 93,43 | 93,51 | 0,66% | - |
| 12.11.2025 | 93,59 | 94,90 | 92,90 | 92,90 | 0,58% | - |
| 11.11.2025 | 94,09 | 94,09 | 92,36 | 92,36 | -1,35% | - |
| 10.11.2025 | 93,05 | 94,98 | 92,89 | 93,62 | 1,45% | - |
| 07.11.2025 | 92,61 | 92,73 | 90,87 | 92,28 | 0,30% | - |
| 06.11.2025 | 93,73 | 94,65 | 92,00 | 92,00 | -1,29% | - |
| 05.11.2025 | 93,43 | 94,39 | 91,90 | 93,20 | 0,82% | - |
| 04.11.2025 | 92,11 | 93,60 | 91,74 | 92,44 | 0,72% | - |
| 03.11.2025 | 92,15 | 92,96 | 91,02 | 91,78 | 0,46% | - |
| 31.10.2025 | 92,61 | 110,57 | 91,36 | 91,36 | -2,87% | - |
| 30.10.2025 | 92,57 | 94,69 | 92,27 | 94,06 | 0,04% | - |
| 29.10.2025 | 93,63 | 94,60 | 92,73 | 94,02 | -0,44% | - |
| 28.10.2025 | 93,53 | 94,46 | 92,43 | 94,44 | 1,99% | - |
| 27.10.2025 | 94,97 | 96,76 | 92,60 | 92,60 | -1,87% | - |
| 24.10.2025 | 95,33 | 95,68 | 94,04 | 94,36 | 0,81% | - |
| 23.10.2025 | 94,21 | 95,81 | 93,27 | 93,60 | -0,65% | - |
| 22.10.2025 | 93,99 | 95,66 | 93,83 | 94,21 | 3,69% | - |
| 21.10.2025 | 93,93 | 97,50 | 89,68 | 90,86 | -3,22% | - |
| 20.10.2025 | 93,49 | 94,91 | 93,41 | 93,88 | 1,67% | - |
| 17.10.2025 | 92,31 | 94,21 | 91,33 | 92,34 | -2,44% | - |
| 16.10.2025 | 94,67 | 94,74 | 94,61 | 94,65 | 1,10% | - |
| 15.10.2025 | 95,23 | 96,49 | 93,62 | 93,62 | -0,28% | - |
| 14.10.2025 | 93,49 | 95,41 | 92,25 | 93,88 | 0,88% | - |
| 13.10.2025 | 93,13 | 94,55 | 92,97 | 93,06 | 1,84% | - |
| 10.10.2025 | 95,19 | 96,23 | 91,38 | 91,38 | -3,97% | - |
| 09.10.2025 | 96,04 | 96,70 | 94,48 | 95,16 | 0,17% | - |
| 08.10.2025 | 95,31 | 96,51 | 94,77 | 95,00 | 1,17% | - |
| 07.10.2025 | 95,63 | 96,49 | 93,90 | 93,90 | -0,59% | - |
| 06.10.2025 | 95,81 | 96,83 | 94,46 | 94,46 | -0,55% | 16,00 |
| 03.10.2025 | 96,07 | 97,05 | 94,98 | 94,98 | 0,36% | - |
| 02.10.2025 | 94,15 | 96,12 | 93,97 | 94,64 | 1,48% | - |
| 01.10.2025 | 93,75 | 95,73 | 93,09 | 93,26 | -0,09% | - |
| 30.09.2025 | 93,37 | 93,84 | 93,00 | 93,34 | 0,95% | - |
| 29.09.2025 | 93,79 | 94,52 | 92,46 | 92,46 | -0,17% | - |
| 26.09.2025 | 92,77 | 93,92 | 92,62 | 92,62 | 0,19% | 10,00 |
| 25.09.2025 | 92,89 | 92,99 | 91,95 | 92,44 | 0,48% | - |
| 24.09.2025 | 93,49 | 94,11 | 92,00 | 92,00 | -0,24% | - |
| 23.09.2025 | 93,33 | 94,26 | 92,22 | 92,22 | -0,09% | - |
| 22.09.2025 | 93,89 | 93,89 | 92,30 | 92,30 | -0,99% | - |