86,980€
-1,73%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 88,89 | 88,95 | 86,67 | 86,91 | -1,81% | - |
| 27.06.2025 | 87,98 | 88,78 | 87,55 | 88,51 | 0,82% | - |
| 26.06.2025 | 86,99 | 87,83 | 86,97 | 87,79 | 1,22% | - |
| 25.06.2025 | 87,21 | 87,68 | 86,39 | 86,73 | -0,56% | - |
| 24.06.2025 | 86,33 | 87,27 | 86,21 | 87,22 | 1,44% | 4,00 |
| 23.06.2025 | 84,33 | 86,10 | 83,72 | 85,98 | 1,85% | 120,00 |
| 20.06.2025 | 83,92 | 85,17 | 83,78 | 84,42 | 1,07% | - |
| 19.06.2025 | 84,39 | 84,41 | 83,53 | 83,53 | -1,05% | 1,00 |
| 18.06.2025 | 83,69 | 85,26 | 83,55 | 84,42 | 0,75% | 6,00 |
| 17.06.2025 | 84,23 | 84,50 | 83,47 | 83,79 | -0,90% | - |
| 16.06.2025 | 83,71 | 84,72 | 83,66 | 84,55 | 1,17% | 2,00 |
| 13.06.2025 | 84,63 | 85,23 | 83,47 | 83,57 | -2,07% | 38,00 |
| 12.06.2025 | 85,79 | 86,01 | 84,68 | 85,34 | -1,31% | - |
| 11.06.2025 | 87,31 | 87,77 | 86,31 | 86,47 | -1,15% | 37,00 |
| 10.06.2025 | 87,17 | 87,60 | 86,76 | 87,48 | 0,22% | 20,00 |
| 09.06.2025 | 87,05 | 87,94 | 87,01 | 87,29 | -0,11% | 7,00 |
| 06.06.2025 | 87,47 | 88,48 | 86,75 | 87,39 | 0,29% | - |
| 05.06.2025 | 87,47 | 87,80 | 86,29 | 87,14 | -0,45% | 1,00 |
| 04.06.2025 | 87,65 | 87,96 | 87,25 | 87,53 | -0,19% | - |
| 03.06.2025 | 85,93 | 87,73 | 85,63 | 87,70 | 1,99% | 16,00 |
| 02.06.2025 | 86,43 | 86,73 | 85,09 | 85,99 | -1,49% | 374,00 |
| 30.05.2025 | 87,95 | 88,36 | 86,48 | 87,29 | -0,44% | 60,00 |
| 29.05.2025 | 89,06 | 89,07 | 86,65 | 87,68 | 0,24% | - |
| 28.05.2025 | 88,07 | 88,46 | 87,45 | 87,47 | -0,62% | 15,00 |
| 27.05.2025 | 85,85 | 88,05 | 85,79 | 88,02 | 2,38% | 4,00 |
| 26.05.2025 | 85,52 | 86,24 | 85,45 | 85,97 | 1,00% | 24,00 |
| 23.05.2025 | 86,19 | 86,60 | 84,87 | 85,12 | -1,65% | 35,00 |
| 22.05.2025 | 85,93 | 86,98 | 85,33 | 86,55 | 0,58% | 115,00 |
| 21.05.2025 | 87,73 | 87,79 | 85,54 | 86,05 | -2,71% | 377,00 |
| 20.05.2025 | 89,45 | 89,85 | 88,22 | 88,45 | -1,31% | 104,00 |
| 19.05.2025 | 89,75 | 89,85 | 88,28 | 89,62 | -1,17% | 44,00 |
| 16.05.2025 | 87,17 | 90,74 | 87,15 | 90,68 | 3,72% | 200,00 |
| 15.05.2025 | 86,35 | 87,68 | 86,06 | 87,43 | 0,49% | 9,00 |
| 14.05.2025 | 88,05 | 88,15 | 86,49 | 87,00 | -1,20% | 32,00 |
| 13.05.2025 | 88,13 | 88,85 | 87,67 | 88,06 | -0,43% | 91,00 |
| 12.05.2025 | 84,19 | 88,74 | 84,07 | 88,44 | 6,52% | 203,00 |
| 09.05.2025 | 83,29 | 83,43 | 82,41 | 83,03 | -0,34% | 18,00 |
| 08.05.2025 | 81,67 | 84,26 | 81,56 | 83,31 | 2,65% | 143,00 |
| 07.05.2025 | 80,97 | 81,96 | 80,31 | 81,16 | 0,62% | 64,00 |
| 06.05.2025 | 81,99 | 82,07 | 80,54 | 80,66 | -1,98% | - |
| 05.05.2025 | 81,81 | 82,68 | 81,20 | 82,29 | -0,31% | 218,00 |
| 02.05.2025 | 80,13 | 82,87 | 79,59 | 82,55 | 3,03% | 399,00 |
| 30.04.2025 | 79,19 | 80,38 | 77,77 | 80,12 | 0,98% | 4,00 |
| 29.04.2025 | 79,09 | 79,50 | 78,18 | 79,34 | 0,58% | - |
| 28.04.2025 | 78,73 | 80,12 | 78,23 | 78,88 | -0,52% | 195,00 |
| 25.04.2025 | 79,61 | 80,05 | 78,59 | 79,29 | 0,05% | 7,00 |
| 24.04.2025 | 77,03 | 79,61 | 76,45 | 79,25 | 2,10% | 61,00 |
| 23.04.2025 | 76,77 | 80,96 | 76,53 | 77,62 | 2,90% | 17,00 |
| 22.04.2025 | 68,33 | 76,28 | 67,87 | 75,43 | 6,87% | 273,00 |
| 17.04.2025 | 71,43 | 71,94 | 69,63 | 70,58 | -0,48% | 23,00 |
| 16.04.2025 | 71,75 | 72,79 | 70,08 | 70,92 | -2,76% | 91,00 |
| 15.04.2025 | 72,83 | 74,08 | 72,67 | 72,93 | 0,05% | 54,00 |
| 14.04.2025 | 72,59 | 74,03 | 72,09 | 72,89 | 0,82% | 17,00 |
| 11.04.2025 | 72,27 | 73,01 | 70,01 | 72,30 | 0,28% | 9,00 |
| 10.04.2025 | 76,54 | 76,79 | 70,18 | 72,10 | -6,21% | 40,00 |
| 09.04.2025 | 67,57 | 77,13 | 67,03 | 76,87 | 10,84% | 187,00 |
| 08.04.2025 | 71,87 | 73,84 | 68,48 | 69,35 | -2,41% | 22,00 |
| 07.04.2025 | 69,43 | 74,00 | 68,21 | 71,06 | -1,07% | 958,00 |
| 04.04.2025 | 73,35 | 73,73 | 69,49 | 71,83 | -2,77% | 276,00 |
| 03.04.2025 | 79,54 | 79,73 | 73,43 | 73,88 | -10,07% | 252,00 |
| 02.04.2025 | 81,47 | 82,44 | 80,40 | 82,15 | 0,77% | 50,00 |
| 01.04.2025 | 80,63 | 81,86 | 79,88 | 81,52 | 0,72% | 188,00 |
| 31.03.2025 | 80,11 | 81,55 | 78,28 | 80,94 | 1,06% | 357,00 |
| 28.03.2025 | 82,69 | 82,87 | 79,99 | 80,09 | -3,07% | - |
| 27.03.2025 | 83,79 | 83,95 | 81,92 | 82,63 | -1,24% | - |
| 26.03.2025 | 84,43 | 84,96 | 83,34 | 83,67 | -0,90% | 160,00 |
| 25.03.2025 | 84,02 | 85,32 | 83,65 | 84,43 | 1,45% | 273,00 |
| 24.03.2025 | 81,15 | 83,22 | 81,09 | 83,22 | 3,07% | 35,00 |
| 21.03.2025 | 81,51 | 81,53 | 79,81 | 80,74 | -0,76% | 249,00 |
| 20.03.2025 | 81,95 | 82,33 | 81,35 | 81,36 | -0,59% | 100,00 |
| 19.03.2025 | 80,07 | 82,15 | 79,87 | 81,84 | 2,45% | - |
| 18.03.2025 | 79,77 | 80,03 | 78,98 | 79,88 | -0,05% | 3,00 |
| 17.03.2025 | 78,83 | 80,22 | 78,55 | 79,92 | 1,07% | 24,00 |
| 14.03.2025 | 77,77 | 79,30 | 77,31 | 79,07 | 2,13% | 82,00 |
| 13.03.2025 | 78,60 | 79,48 | 77,14 | 77,42 | -1,54% | 80,00 |
| 12.03.2025 | 79,05 | 80,54 | 78,33 | 78,63 | -0,24% | 159,00 |
| 11.03.2025 | 78,57 | 79,43 | 77,23 | 78,82 | 0,29% | 136,00 |
| 10.03.2025 | 81,23 | 81,50 | 77,91 | 78,59 | -3,31% | 538,00 |
| 07.03.2025 | 83,05 | 83,27 | 79,58 | 81,28 | -2,21% | 249,00 |
| 06.03.2025 | 84,41 | 84,45 | 82,40 | 83,12 | -1,66% | 61,00 |
| 05.03.2025 | 84,79 | 85,10 | 83,28 | 84,52 | 0,04% | 210,00 |
| 04.03.2025 | 87,63 | 87,65 | 83,73 | 84,49 | -3,27% | 254,00 |
| 03.03.2025 | 90,61 | 90,84 | 87,31 | 87,35 | -3,87% | 112,00 |
| 28.02.2025 | 89,47 | 90,87 | 89,18 | 90,87 | 1,76% | 122,00 |
| 27.02.2025 | 89,39 | 90,30 | 89,13 | 89,30 | 0,46% | 13,00 |
| 26.02.2025 | 89,15 | 90,79 | 88,73 | 88,89 | 0,21% | 50,00 |
| 25.02.2025 | 88,45 | 89,46 | 88,04 | 88,70 | 0,36% | 216,00 |
| 24.02.2025 | 88,60 | 89,58 | 87,66 | 88,38 | -0,48% | 118,00 |
| 21.02.2025 | 90,48 | 91,29 | 87,97 | 88,81 | -2,01% | 519,00 |
| 20.02.2025 | 92,01 | 92,11 | 90,03 | 90,63 | -1,77% | 131,00 |
| 19.02.2025 | 92,55 | 92,98 | 91,38 | 92,26 | -0,09% | 14,00 |
| 18.02.2025 | 92,42 | 92,85 | 90,64 | 92,34 | -0,18% | 208,00 |
| 17.02.2025 | 92,31 | 92,80 | 92,08 | 92,51 | 0,36% | 113,00 |
| 14.02.2025 | 93,03 | 93,20 | 91,00 | 92,18 | -0,69% | 765,00 |
| 13.02.2025 | 94,10 | 94,95 | 92,62 | 92,82 | -1,55% | 136,00 |
| 12.02.2025 | 95,75 | 95,92 | 93,18 | 94,28 | -1,44% | 77,00 |
| 11.02.2025 | 95,29 | 95,90 | 94,77 | 95,66 | 0,21% | 17,00 |
| 10.02.2025 | 95,05 | 95,79 | 94,24 | 95,46 | 0,73% | - |
| 07.02.2025 | 94,99 | 95,56 | 94,18 | 94,77 | -0,09% | 39,00 |
| 06.02.2025 | 95,15 | 95,86 | 94,31 | 94,86 | -0,09% | 685,00 |