90,050€
-0,78%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 91,47 | 91,51 | 89,74 | 90,20 | -0,62% | - |
| 03.12.2025 | 90,47 | 91,14 | 89,99 | 90,76 | 0,00% | 10,00 |
| 02.12.2025 | 90,39 | 91,05 | 89,81 | 90,76 | -0,12% | 124,00 |
| 01.12.2025 | 90,39 | 91,42 | 89,80 | 90,87 | 0,22% | 20,00 |
| 28.11.2025 | 91,67 | 91,98 | 90,61 | 90,67 | -0,90% | 27,00 |
| 27.11.2025 | 91,47 | 91,80 | 91,43 | 91,49 | -0,46% | 6,00 |
| 26.11.2025 | 91,73 | 92,30 | 91,28 | 91,91 | -0,18% | - |
| 25.11.2025 | 90,27 | 92,20 | 89,88 | 92,08 | 1,82% | 11,00 |
| 24.11.2025 | 91,09 | 91,29 | 89,87 | 90,43 | -0,79% | - |
| 21.11.2025 | 88,23 | 92,34 | 87,92 | 91,15 | 3,20% | 3,00 |
| 20.11.2025 | 89,57 | 90,04 | 87,97 | 88,32 | -0,81% | 2,00 |
| 19.11.2025 | 88,13 | 89,32 | 87,82 | 89,04 | 1,03% | 1,00 |
| 18.11.2025 | 87,39 | 88,71 | 86,93 | 88,13 | 0,10% | 126,00 |
| 17.11.2025 | 89,93 | 90,44 | 87,72 | 88,04 | -2,68% | 84,00 |
| 14.11.2025 | 91,71 | 91,79 | 89,99 | 90,46 | -1,55% | 2,00 |
| 13.11.2025 | 94,05 | 94,07 | 91,68 | 91,88 | -2,08% | - |
| 12.11.2025 | 93,59 | 94,89 | 93,49 | 93,83 | 0,41% | 2,00 |
| 11.11.2025 | 94,09 | 94,09 | 92,97 | 93,45 | -0,85% | 19,00 |
| 10.11.2025 | 93,05 | 94,99 | 92,87 | 94,25 | 2,19% | 109,00 |
| 07.11.2025 | 92,61 | 92,84 | 91,38 | 92,23 | -0,72% | 183,00 |
| 06.11.2025 | 93,73 | 94,64 | 92,10 | 92,90 | -1,38% | 184,00 |
| 05.11.2025 | 93,43 | 94,21 | 92,32 | 94,20 | 0,91% | - |
| 04.11.2025 | 92,13 | 93,60 | 91,87 | 93,35 | 0,55% | 16,00 |
| 03.11.2025 | 92,15 | 92,96 | 90,97 | 92,84 | 0,25% | 15,00 |
| 31.10.2025 | 92,61 | 93,53 | 91,90 | 92,61 | -0,42% | - |
| 30.10.2025 | 92,59 | 94,19 | 92,27 | 93,00 | -0,98% | - |
| 29.10.2025 | 93,63 | 94,63 | 93,29 | 93,92 | 0,27% | 70,00 |
| 28.10.2025 | 93,53 | 94,18 | 92,42 | 93,67 | 0,03% | - |
| 27.10.2025 | 94,97 | 95,14 | 93,38 | 93,64 | -0,71% | 438,00 |
| 24.10.2025 | 95,33 | 95,65 | 94,08 | 94,31 | -1,02% | 1,00 |
| 23.10.2025 | 94,21 | 95,81 | 93,25 | 95,28 | 1,05% | 6,00 |
| 22.10.2025 | 93,99 | 95,73 | 93,83 | 94,29 | 0,15% | 41,00 |
| 21.10.2025 | 93,93 | 97,99 | 90,14 | 94,15 | 0,27% | 520,00 |
| 20.10.2025 | 93,53 | 94,92 | 93,41 | 93,90 | 0,70% | 14,00 |
| 17.10.2025 | 92,31 | 94,22 | 91,79 | 93,25 | 0,41% | 37,00 |
| 16.10.2025 | 94,67 | 95,23 | 92,75 | 92,87 | -1,85% | 10,00 |
| 15.10.2025 | 95,23 | 96,47 | 93,61 | 94,62 | -0,43% | 8,00 |
| 14.10.2025 | 93,53 | 95,42 | 93,23 | 95,03 | 0,88% | 20,00 |
| 13.10.2025 | 93,13 | 94,44 | 92,97 | 94,20 | 1,78% | 19,00 |
| 10.10.2025 | 95,19 | 96,13 | 92,22 | 92,55 | -2,15% | 107,00 |
| 09.10.2025 | 96,04 | 96,76 | 94,49 | 94,58 | -1,45% | 1,00 |
| 08.10.2025 | 95,31 | 96,53 | 94,73 | 95,97 | 1,04% | 120,00 |
| 07.10.2025 | 95,63 | 96,50 | 94,52 | 94,98 | -0,33% | 143,00 |
| 06.10.2025 | 95,81 | 96,90 | 95,26 | 95,29 | -0,67% | 550,00 |
| 03.10.2025 | 96,07 | 97,05 | 95,44 | 95,93 | -0,02% | - |
| 02.10.2025 | 94,17 | 96,15 | 93,97 | 95,95 | 1,87% | 315,00 |
| 01.10.2025 | 93,75 | 95,73 | 93,20 | 94,19 | 0,04% | 649,00 |
| 30.09.2025 | 93,37 | 94,16 | 92,98 | 94,15 | 0,70% | 21,00 |
| 29.09.2025 | 93,79 | 94,19 | 93,05 | 93,50 | -0,16% | 5,00 |
| 26.09.2025 | 92,77 | 93,87 | 92,60 | 93,65 | 0,81% | 51,00 |
| 25.09.2025 | 92,89 | 93,09 | 92,29 | 92,90 | -0,35% | 59,00 |
| 24.09.2025 | 93,49 | 94,11 | 92,09 | 93,23 | 0,03% | 131,00 |
| 23.09.2025 | 93,33 | 94,42 | 92,66 | 93,20 | -0,27% | 42,00 |
| 22.09.2025 | 93,89 | 93,89 | 93,10 | 93,45 | -0,54% | - |
| 19.09.2025 | 94,71 | 95,25 | 93,53 | 93,96 | -1,01% | 129,00 |
| 18.09.2025 | 93,07 | 95,81 | 92,64 | 94,92 | 2,52% | 5,00 |
| 17.09.2025 | 93,61 | 94,36 | 91,99 | 92,59 | -1,09% | - |
| 16.09.2025 | 94,01 | 94,05 | 92,46 | 93,61 | -0,47% | 1,00 |
| 15.09.2025 | 94,67 | 94,85 | 93,78 | 94,05 | -0,68% | 36,00 |
| 12.09.2025 | 96,05 | 96,05 | 94,65 | 94,69 | -1,03% | - |
| 11.09.2025 | 93,47 | 95,94 | 93,08 | 95,68 | 1,85% | 107,00 |
| 10.09.2025 | 93,13 | 94,29 | 92,84 | 93,94 | 0,82% | 9,00 |
| 09.09.2025 | 94,05 | 94,43 | 92,02 | 93,18 | -0,71% | 21,00 |
| 08.09.2025 | 94,43 | 94,78 | 93,33 | 93,85 | -0,62% | 21,00 |
| 05.09.2025 | 94,39 | 95,12 | 93,43 | 94,44 | -0,03% | 1,00 |
| 04.09.2025 | 91,61 | 94,49 | 91,38 | 94,47 | 3,18% | 58,00 |
| 03.09.2025 | 91,01 | 91,67 | 90,78 | 91,56 | 0,24% | 16,00 |
| 02.09.2025 | 91,89 | 92,13 | 90,35 | 91,34 | -0,62% | - |
| 01.09.2025 | 91,79 | 92,02 | 91,40 | 91,91 | 0,08% | 28,00 |
| 29.08.2025 | 93,43 | 93,87 | 91,69 | 91,84 | -1,72% | - |
| 28.08.2025 | 94,07 | 94,29 | 92,99 | 93,45 | -0,65% | 11,00 |
| 27.08.2025 | 93,99 | 94,67 | 93,85 | 94,06 | 0,15% | 85,00 |
| 26.08.2025 | 92,70 | 94,01 | 92,41 | 93,92 | 1,03% | 14,00 |
| 25.08.2025 | 92,79 | 93,21 | 92,28 | 92,96 | 0,32% | 57,00 |
| 22.08.2025 | 90,17 | 93,16 | 89,87 | 92,66 | 2,92% | 25,00 |
| 21.08.2025 | 90,15 | 90,49 | 89,69 | 90,03 | -0,12% | 23,00 |
| 20.08.2025 | 91,87 | 92,12 | 90,02 | 90,14 | -1,99% | 21,00 |
| 19.08.2025 | 90,47 | 91,97 | 90,13 | 91,97 | 1,65% | 1,00 |
| 18.08.2025 | 89,79 | 90,77 | 89,43 | 90,48 | 0,88% | 157,00 |
| 15.08.2025 | 92,13 | 92,15 | 89,57 | 89,69 | -2,05% | 28,00 |
| 14.08.2025 | 93,05 | 93,92 | 90,98 | 91,57 | -1,78% | 292,00 |
| 13.08.2025 | 90,81 | 93,28 | 90,70 | 93,23 | 2,52% | 201,00 |
| 12.08.2025 | 88,61 | 91,06 | 88,53 | 90,94 | 2,54% | 41,00 |
| 11.08.2025 | 88,15 | 89,03 | 88,00 | 88,69 | 0,52% | 15,00 |
| 08.08.2025 | 87,67 | 89,28 | 87,63 | 88,23 | 0,80% | 42,00 |
| 07.08.2025 | 87,85 | 89,11 | 87,34 | 87,53 | -0,52% | 120,00 |
| 06.08.2025 | 90,39 | 90,55 | 87,95 | 87,99 | -2,31% | - |
| 05.08.2025 | 88,65 | 90,23 | 88,43 | 90,07 | 1,89% | 13,00 |
| 04.08.2025 | 87,25 | 88,72 | 87,14 | 88,40 | 1,63% | 22,00 |
| 01.08.2025 | 89,18 | 89,19 | 86,17 | 86,98 | -2,89% | 170,00 |
| 31.07.2025 | 88,83 | 90,16 | 88,39 | 89,57 | 0,95% | 175,00 |
| 30.07.2025 | 88,68 | 89,54 | 87,94 | 88,73 | 0,14% | 36,00 |
| 29.07.2025 | 89,39 | 89,71 | 86,63 | 88,61 | -0,65% | 1.328,00 |
| 28.07.2025 | 88,17 | 89,26 | 87,93 | 89,19 | 1,57% | 116,00 |
| 25.07.2025 | 87,71 | 88,28 | 87,49 | 87,81 | 0,41% | 114,00 |
| 24.07.2025 | 87,77 | 88,14 | 86,84 | 87,45 | -0,64% | 2,00 |
| 23.07.2025 | 89,69 | 90,12 | 87,24 | 88,01 | -1,46% | 220,00 |
| 22.07.2025 | 90,54 | 90,58 | 83,59 | 89,31 | -0,50% | 80,00 |
| 21.07.2025 | 91,28 | 91,41 | 89,70 | 89,76 | -1,58% | 267,00 |
| 18.07.2025 | 91,83 | 91,89 | 90,61 | 91,20 | -0,85% | 10,00 |