74,410€
-0,60%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,33 | 76,34 | 72,93 | 74,49 | -0,69% | - |
| 01.04.2026 | 75,45 | 75,90 | 74,90 | 75,01 | -0,49% | 2,00 |
| 31.03.2026 | 73,89 | 76,49 | 73,67 | 75,38 | 3,01% | - |
| 30.03.2026 | 73,91 | 75,19 | 73,04 | 73,18 | -0,96% | 147,00 |
| 27.03.2026 | 74,67 | 74,71 | 73,24 | 73,89 | -1,04% | - |
| 26.03.2026 | 75,49 | 76,26 | 74,59 | 74,67 | -1,13% | 146,00 |
| 25.03.2026 | 75,81 | 76,88 | 74,36 | 75,52 | -1,02% | 5,00 |
| 24.03.2026 | 76,29 | 76,78 | 75,29 | 76,30 | -0,25% | - |
| 23.03.2026 | 74,25 | 77,68 | 74,01 | 76,49 | 2,14% | 273,00 |
| 20.03.2026 | 76,41 | 76,59 | 74,83 | 74,89 | -2,08% | 250,00 |
| 19.03.2026 | 77,11 | 77,17 | 75,50 | 76,48 | -1,44% | 19,00 |
| 18.03.2026 | 77,87 | 78,33 | 77,17 | 77,60 | -0,04% | 102,00 |
| 17.03.2026 | 76,99 | 78,17 | 76,93 | 77,63 | 0,50% | - |
| 16.03.2026 | 77,75 | 78,18 | 76,90 | 77,24 | 0,00% | 40,00 |
| 13.03.2026 | 76,75 | 77,93 | 76,59 | 77,24 | 0,23% | 50,00 |
| 12.03.2026 | 78,03 | 78,93 | 76,81 | 77,06 | -1,52% | - |
| 11.03.2026 | 77,65 | 78,44 | 76,48 | 78,25 | -0,39% | - |
| 10.03.2026 | 79,41 | 79,77 | 78,09 | 78,56 | -1,08% | 33,00 |
| 09.03.2026 | 78,39 | 79,80 | 76,80 | 79,42 | -0,24% | 119,00 |
| 06.03.2026 | 82,81 | 82,85 | 79,52 | 79,61 | -3,83% | 5,00 |
| 05.03.2026 | 83,01 | 83,73 | 81,56 | 82,78 | -0,77% | 1,00 |
| 04.03.2026 | 83,65 | 84,38 | 82,30 | 83,42 | -0,68% | - |
| 03.03.2026 | 83,37 | 84,44 | 82,03 | 83,99 | -0,10% | 316,00 |
| 02.03.2026 | 83,51 | 84,48 | 82,13 | 84,07 | -0,04% | 89,00 |
| 27.02.2026 | 84,63 | 84,96 | 83,31 | 84,10 | -1,09% | 29,00 |
| 26.02.2026 | 85,11 | 86,06 | 84,08 | 85,03 | -0,75% | 40,00 |
| 25.02.2026 | 87,19 | 88,25 | 85,40 | 85,67 | -2,14% | - |
| 24.02.2026 | 86,45 | 87,54 | 86,06 | 87,54 | 1,68% | 73,00 |
| 23.02.2026 | 85,77 | 87,08 | 85,24 | 86,09 | -0,53% | 16,00 |
| 20.02.2026 | 85,61 | 87,61 | 85,09 | 86,55 | 1,54% | 27,00 |
| 19.02.2026 | 86,35 | 86,61 | 84,88 | 85,24 | -1,34% | 36,00 |
| 18.02.2026 | 84,29 | 86,48 | 84,27 | 86,40 | 2,28% | - |
| 17.02.2026 | 85,39 | 85,86 | 83,99 | 84,47 | -1,35% | 14,00 |
| 16.02.2026 | 85,55 | 86,04 | 85,34 | 85,63 | 0,46% | 55,00 |
| 13.02.2026 | 83,95 | 85,69 | 83,52 | 85,24 | 1,31% | 73,00 |
| 12.02.2026 | 84,95 | 86,77 | 84,11 | 84,14 | -0,71% | 40,00 |
| 11.02.2026 | 82,95 | 84,76 | 82,37 | 84,74 | 2,27% | 231,00 |
| 10.02.2026 | 81,87 | 83,23 | 81,83 | 82,86 | 0,62% | 159,00 |
| 09.02.2026 | 82,25 | 82,89 | 81,37 | 82,35 | 0,16% | 28,00 |
| 06.02.2026 | 80,43 | 82,66 | 80,39 | 82,22 | 1,92% | 354,00 |
| 05.02.2026 | 82,47 | 82,72 | 79,90 | 80,67 | -3,46% | 14,00 |
| 04.02.2026 | 80,31 | 83,59 | 78,62 | 83,56 | 4,25% | 99,00 |
| 03.02.2026 | 89,39 | 89,47 | 79,51 | 80,15 | -10,62% | 714,00 |
| 02.02.2026 | 88,11 | 90,35 | 88,01 | 89,67 | 0,55% | 4,00 |
| 30.01.2026 | 88,19 | 89,38 | 87,74 | 89,18 | 1,13% | - |
| 29.01.2026 | 87,71 | 89,47 | 87,26 | 88,18 | -0,03% | 116,00 |
| 28.01.2026 | 89,75 | 89,99 | 87,25 | 88,21 | -1,21% | 150,00 |
| 27.01.2026 | 90,87 | 91,34 | 89,06 | 89,29 | -1,97% | 251,00 |
| 26.01.2026 | 90,59 | 91,20 | 90,42 | 91,08 | -0,22% | 27,00 |
| 23.01.2026 | 91,89 | 92,22 | 90,98 | 91,28 | -0,88% | 77,00 |
| 22.01.2026 | 91,75 | 92,88 | 91,65 | 92,09 | 0,53% | - |
| 21.01.2026 | 89,05 | 92,51 | 88,57 | 91,60 | 3,58% | 20,00 |
| 20.01.2026 | 90,89 | 90,91 | 88,25 | 88,43 | -3,27% | - |
| 19.01.2026 | 91,55 | 91,84 | 91,12 | 91,42 | -1,36% | 76,00 |
| 16.01.2026 | 92,29 | 92,79 | 91,63 | 92,68 | 0,63% | - |
| 15.01.2026 | 89,37 | 92,48 | 89,31 | 92,10 | 3,62% | 2,00 |
| 14.01.2026 | 88,43 | 89,09 | 88,27 | 88,88 | 0,15% | - |
| 13.01.2026 | 88,35 | 89,59 | 87,87 | 88,75 | 0,71% | 12,00 |
| 12.01.2026 | 87,93 | 89,00 | 87,36 | 88,12 | 0,89% | 107,00 |
| 09.01.2026 | 88,49 | 89,02 | 86,65 | 87,34 | -1,38% | 222,00 |
| 08.01.2026 | 85,41 | 89,04 | 85,26 | 88,56 | 3,79% | 156,00 |
| 07.01.2026 | 89,35 | 90,40 | 85,10 | 85,33 | -4,23% | 675,00 |
| 06.01.2026 | 87,51 | 89,93 | 86,07 | 89,10 | 1,61% | 334,00 |
| 05.01.2026 | 90,37 | 90,39 | 86,94 | 87,69 | -2,34% | 145,00 |
| 02.01.2026 | 88,67 | 90,06 | 88,36 | 89,79 | 0,07% | 187,00 |
| 30.12.2025 | 89,74 | 89,76 | 89,72 | 89,73 | -0,02% | - |
| 29.12.2025 | 89,72 | 90,14 | 89,41 | 89,75 | 0,23% | 57,00 |
| 23.12.2025 | 89,33 | 89,75 | 88,94 | 89,54 | -0,02% | 156,00 |
| 22.12.2025 | 88,71 | 89,70 | 88,43 | 89,56 | 1,50% | - |
| 19.12.2025 | 88,01 | 88,37 | 87,68 | 88,24 | 0,10% | 66,00 |
| 18.12.2025 | 88,23 | 89,09 | 87,76 | 88,15 | 0,00% | - |
| 17.12.2025 | 89,13 | 90,00 | 87,84 | 88,15 | -1,07% | - |
| 16.12.2025 | 89,15 | 91,46 | 88,54 | 89,10 | -0,22% | - |
| 15.12.2025 | 90,61 | 90,90 | 88,85 | 89,30 | -1,22% | 281,00 |
| 12.12.2025 | 90,41 | 91,45 | 89,79 | 90,40 | 0,37% | - |
| 11.12.2025 | 89,57 | 90,42 | 89,38 | 90,07 | -0,09% | - |
| 10.12.2025 | 87,63 | 90,35 | 87,41 | 90,15 | 2,70% | 434,00 |
| 09.12.2025 | 89,98 | 90,80 | 87,71 | 87,78 | -1,94% | 998,00 |
| 08.12.2025 | 89,43 | 90,63 | 88,78 | 89,52 | 0,19% | 159,00 |
| 05.12.2025 | 89,99 | 90,56 | 89,34 | 89,35 | -0,94% | 60,00 |
| 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 |