93,550€
0,38%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 93,49 | 93,53 | 93,39 | 93,45 | 0,27% | - |
| 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 |
| 17.07.2025 | 90,15 | 92,23 | 90,15 | 91,98 | 2,08% | 8,00 |
| 16.07.2025 | 90,03 | 90,91 | 88,16 | 90,11 | -0,24% | 16,00 |
| 15.07.2025 | 91,43 | 92,04 | 90,31 | 90,33 | -1,08% | 63,00 |
| 14.07.2025 | 91,25 | 91,44 | 90,45 | 91,32 | -0,35% | 170,00 |
| 11.07.2025 | 91,77 | 91,96 | 91,10 | 91,64 | -0,53% | - |
| 10.07.2025 | 90,89 | 92,82 | 90,75 | 92,13 | 1,02% | 2,00 |
| 09.07.2025 | 90,23 | 91,27 | 89,93 | 91,20 | 1,02% | 347,00 |
| 08.07.2025 | 89,45 | 90,68 | 89,19 | 90,28 | 0,73% | - |
| 07.07.2025 | 90,71 | 91,50 | 89,22 | 89,63 | -0,77% | 34,00 |
| 04.07.2025 | 90,45 | 90,54 | 89,94 | 90,33 | -0,47% | 99,00 |
| 03.07.2025 | 89,88 | 91,00 | 89,67 | 90,76 | 1,20% | 22,00 |
| 02.07.2025 | 89,25 | 90,22 | 89,01 | 89,68 | 0,84% | 43,00 |
| 01.07.2025 | 87,03 | 89,86 | 86,46 | 88,93 | 2,01% | 7,00 |
| 30.06.2025 | 88,89 | 88,95 | 86,67 | 87,18 | -1,50% | 113,00 |
| 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 |