53,240€
-0,13%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 53,33 | 53,71 | 52,36 | 53,20 | -0,21% | 105,00 |
| 27.08.2026 | 54,01 | 54,32 | 52,82 | 53,31 | -1,73% | 58,00 |
| 26.08.2026 | 53,47 | 54,68 | 53,42 | 54,25 | 1,46% | 166,00 |
| 25.08.2026 | 54,30 | 55,02 | 53,46 | 53,47 | -2,09% | 547,00 |
| 24.08.2026 | 55,41 | 55,75 | 54,14 | 54,61 | -0,98% | 517,00 |
| 21.08.2026 | 54,57 | 56,17 | 54,54 | 55,15 | 1,38% | 412,00 |
| 20.08.2026 | 56,15 | 56,44 | 54,15 | 54,40 | -3,00% | 174,00 |
| 19.08.2026 | 54,79 | 56,48 | 54,71 | 56,08 | 1,93% | 21,00 |
| 18.08.2026 | 55,29 | 55,49 | 54,57 | 55,02 | -0,74% | 53,00 |
| 17.08.2026 | 57,07 | 57,38 | 55,26 | 55,43 | -2,82% | 747,00 |
| 14.08.2026 | 57,97 | 57,99 | 56,59 | 57,04 | -1,72% | 10,00 |
| 13.08.2026 | 57,20 | 58,04 | 56,47 | 58,04 | 1,52% | 235,00 |
| 12.08.2026 | 58,23 | 58,54 | 57,15 | 57,17 | -1,84% | 19,00 |
| 11.08.2026 | 57,79 | 58,79 | 57,48 | 58,24 | 0,74% | 292,00 |
| 10.08.2026 | 59,66 | 59,92 | 57,80 | 57,81 | -3,15% | 338,00 |
| 07.08.2026 | 60,55 | 61,37 | 59,69 | 59,69 | -1,24% | 269,00 |
| 06.08.2026 | 59,93 | 61,07 | 59,64 | 60,44 | 1,39% | 154,00 |
| 05.08.2026 | 59,59 | 59,74 | 59,02 | 59,61 | 0,76% | 290,00 |
| 04.08.2026 | 58,41 | 59,50 | 57,81 | 59,16 | 1,42% | 84,00 |
| 03.08.2026 | 57,03 | 58,54 | 56,99 | 58,33 | 2,78% | 85,00 |
| 31.07.2026 | 57,77 | 58,08 | 56,37 | 56,75 | -0,46% | 50,00 |
| 30.07.2026 | 58,17 | 58,65 | 55,56 | 57,01 | -1,93% | 642,00 |
| 29.07.2026 | 58,51 | 59,31 | 57,46 | 58,13 | -0,84% | 134,00 |
| 28.07.2026 | 55,57 | 58,64 | 51,08 | 58,62 | 4,75% | 123,00 |
| 27.07.2026 | 55,57 | 56,76 | 55,51 | 55,96 | 0,34% | 135,00 |
| 24.07.2026 | 54,33 | 56,00 | 54,30 | 55,77 | 2,61% | 19,00 |
| 23.07.2026 | 55,03 | 55,76 | 54,27 | 54,35 | -0,91% | 104,00 |
| 22.07.2026 | 53,87 | 55,29 | 53,54 | 54,85 | 1,78% | 139,00 |
| 21.07.2026 | 54,61 | 54,90 | 53,18 | 53,89 | -0,72% | 136,00 |
| 20.07.2026 | 54,51 | 55,48 | 54,03 | 54,28 | -0,79% | 455,00 |
| 17.07.2026 | 57,00 | 57,64 | 54,34 | 54,71 | -5,23% | 239,00 |
| 16.07.2026 | 56,17 | 57,91 | 54,41 | 57,73 | 3,29% | 584,00 |
| 15.07.2026 | 58,03 | 58,36 | 49,41 | 55,89 | -15,71% | 1.677,00 |
| 14.07.2026 | 67,11 | 67,84 | 66,08 | 66,31 | -1,37% | 117,00 |
| 13.07.2026 | 65,75 | 68,23 | 65,75 | 67,23 | 0,04% | 592,00 |
| 10.07.2026 | 65,17 | 68,04 | 65,15 | 67,20 | 2,83% | - |
| 09.07.2026 | 64,27 | 65,66 | 62,75 | 65,35 | 1,71% | 667,00 |
| 08.07.2026 | 65,75 | 65,75 | 63,79 | 64,25 | -2,16% | 12,00 |
| 07.07.2026 | 66,09 | 66,49 | 64,93 | 65,67 | -0,42% | 1.655,00 |
| 06.07.2026 | 67,16 | 67,63 | 65,35 | 65,95 | -1,49% | 104,00 |
| 03.07.2026 | 67,13 | 67,24 | 66,85 | 66,95 | -0,25% | 29,00 |
| 02.07.2026 | 67,07 | 67,53 | 66,09 | 67,12 | -1,40% | 407,00 |
| 01.07.2026 | 66,99 | 68,44 | 66,38 | 68,07 | 1,42% | 148,00 |
| 30.06.2026 | 67,05 | 67,45 | 66,54 | 67,12 | 0,19% | 115,00 |
| 29.06.2026 | 67,41 | 67,60 | 66,49 | 66,99 | -0,04% | 52,00 |
| 26.06.2026 | 66,61 | 67,81 | 66,23 | 67,02 | 0,77% | 28,00 |
| 25.06.2026 | 65,77 | 68,24 | 65,67 | 66,51 | 0,97% | 88,00 |
| 24.06.2026 | 64,33 | 66,91 | 64,04 | 65,87 | 2,27% | 75,00 |
| 23.06.2026 | 64,61 | 65,29 | 63,95 | 64,41 | -0,62% | 155,00 |
| 22.06.2026 | 64,77 | 65,34 | 64,37 | 64,81 | 0,28% | 303,00 |
| 19.06.2026 | 64,85 | 65,14 | 64,61 | 64,63 | -0,78% | 92,00 |
| 18.06.2026 | 64,01 | 65,96 | 63,95 | 65,14 | -0,37% | 20,00 |
| 17.06.2026 | 64,77 | 65,85 | 64,54 | 65,38 | 0,62% | - |
| 16.06.2026 | 64,20 | 65,18 | 63,93 | 64,98 | 0,70% | 181,00 |
| 15.06.2026 | 64,17 | 65,91 | 64,05 | 64,53 | 1,43% | 165,00 |
| 12.06.2026 | 62,79 | 64,24 | 62,69 | 63,62 | 3,08% | - |
| 11.06.2026 | 61,98 | 62,57 | 61,52 | 61,72 | -0,56% | 34,00 |
| 10.06.2026 | 64,38 | 64,39 | 62,07 | 62,07 | -3,27% | - |
| 09.06.2026 | 63,07 | 64,74 | 62,80 | 64,17 | 0,93% | 37,00 |
| 08.06.2026 | 63,19 | 64,02 | 63,04 | 63,58 | 0,41% | 237,00 |
| 05.06.2026 | 62,69 | 63,86 | 62,39 | 63,32 | 1,33% | 9,00 |
| 04.06.2026 | 61,55 | 62,61 | 61,28 | 62,49 | 1,23% | 146,00 |
| 03.06.2026 | 61,27 | 61,91 | 61,09 | 61,73 | 0,77% | 9,00 |
| 02.06.2026 | 60,60 | 61,31 | 60,30 | 61,26 | 0,38% | 88,00 |
| 01.06.2026 | 61,15 | 61,56 | 60,26 | 61,03 | -0,49% | 3.396,00 |
| 29.05.2026 | 61,33 | 62,07 | 60,98 | 61,33 | 0,79% | 110,00 |
| 28.05.2026 | 62,45 | 62,64 | 60,63 | 60,85 | -1,89% | 498,00 |
| 27.05.2026 | 63,27 | 63,62 | 61,66 | 62,02 | -1,82% | 79,00 |
| 26.05.2026 | 64,71 | 65,08 | 62,76 | 63,17 | -2,67% | 15,00 |
| 25.05.2026 | 64,79 | 65,14 | 64,54 | 64,90 | 0,70% | 137,00 |
| 22.05.2026 | 64,23 | 64,80 | 63,85 | 64,45 | 0,26% | 87,00 |
| 21.05.2026 | 63,77 | 64,29 | 62,66 | 64,28 | 0,91% | - |
| 20.05.2026 | 62,03 | 63,98 | 61,05 | 63,70 | 2,64% | 171,00 |
| 19.05.2026 | 62,95 | 63,17 | 61,76 | 62,06 | -0,99% | 201,00 |
| 18.05.2026 | 62,18 | 63,11 | 61,95 | 62,68 | -0,52% | 217,00 |
| 15.05.2026 | 64,18 | 64,30 | 62,97 | 63,01 | -1,45% | 47,00 |
| 14.05.2026 | 63,14 | 64,66 | 63,12 | 63,94 | 1,70% | 16,00 |
| 13.05.2026 | 64,13 | 64,44 | 62,75 | 62,87 | -1,89% | 75,00 |
| 12.05.2026 | 64,43 | 64,76 | 63,54 | 64,08 | -0,31% | 368,00 |
| 11.05.2026 | 65,21 | 65,95 | 64,24 | 64,28 | -1,37% | 158,00 |
| 08.05.2026 | 67,35 | 67,82 | 65,10 | 65,17 | -2,99% | 93,00 |
| 07.05.2026 | 68,11 | 68,86 | 67,18 | 67,18 | -1,71% | 10,00 |
| 06.05.2026 | 66,47 | 68,95 | 66,41 | 68,35 | 2,09% | 170,00 |
| 05.05.2026 | 66,09 | 67,24 | 65,76 | 66,95 | 1,39% | 73,00 |
| 04.05.2026 | 67,79 | 68,08 | 65,90 | 66,03 | -4,28% | 416,00 |
| 30.04.2026 | 68,87 | 69,85 | 68,11 | 68,98 | -0,71% | 311,00 |
| 29.04.2026 | 70,97 | 71,24 | 69,15 | 69,47 | -1,22% | 529,00 |
| 28.04.2026 | 77,53 | 81,35 | 69,48 | 70,33 | -10,78% | 262,00 |
| 27.04.2026 | 78,09 | 79,82 | 77,91 | 78,83 | 0,56% | 8,00 |
| 24.04.2026 | 77,39 | 78,94 | 77,03 | 78,39 | 1,40% | 44,00 |
| 23.04.2026 | 76,09 | 78,15 | 76,00 | 77,31 | 1,43% | 192,00 |
| 22.04.2026 | 76,97 | 77,34 | 76,02 | 76,22 | -0,72% | 138,00 |
| 21.04.2026 | 76,89 | 77,76 | 76,65 | 76,77 | 0,48% | 43,00 |
| 20.04.2026 | 76,95 | 77,22 | 76,37 | 76,40 | -1,24% | - |
| 17.04.2026 | 75,27 | 78,23 | 75,17 | 77,36 | 2,67% | 45,00 |
| 16.04.2026 | 74,89 | 75,83 | 74,89 | 75,35 | 0,92% | - |
| 15.04.2026 | 76,95 | 77,30 | 74,58 | 74,66 | -3,19% | 11,00 |
| 14.04.2026 | 77,47 | 77,82 | 76,52 | 77,12 | -0,40% | 30,00 |
| 13.04.2026 | 76,69 | 77,48 | 75,88 | 77,43 | 0,72% | 106,00 |
| 10.04.2026 | 77,31 | 77,71 | 76,00 | 76,88 | -1,18% | 741,00 |