85,580€
-0,06%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 85,39 | 85,73 | 85,29 | 85,59 | -0,05% | 1,00 |
| 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 |
| 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 |