90,870€
-0,45%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 91,19 | 92,19 | 90,67 | 90,83 | -0,49% | 100,00 |
| 31.10.2024 | 91,23 | 91,96 | 90,47 | 91,28 | -0,22% | 71,00 |
| 30.10.2024 | 91,61 | 91,98 | 91,02 | 91,48 | -0,05% | 66,00 |
| 29.10.2024 | 91,57 | 92,21 | 90,02 | 91,53 | 0,00% | 208,00 |
| 28.10.2024 | 92,01 | 92,74 | 91,15 | 91,53 | -0,10% | 7,00 |
| 25.10.2024 | 91,79 | 93,07 | 91,35 | 91,62 | -0,17% | - |
| 24.10.2024 | 90,67 | 92,13 | 90,30 | 91,78 | 1,00% | 14,00 |
| 23.10.2024 | 90,74 | 91,18 | 89,70 | 90,87 | -0,23% | 142,00 |
| 22.10.2024 | 90,75 | 92,46 | 88,00 | 91,08 | 0,12% | 817,00 |
| 21.10.2024 | 91,15 | 91,70 | 90,74 | 90,97 | -0,16% | 28,00 |
| 18.10.2024 | 91,35 | 91,46 | 90,61 | 91,12 | -0,53% | 62,00 |
| 17.10.2024 | 91,57 | 92,43 | 91,15 | 91,61 | 0,04% | 41,00 |
| 16.10.2024 | 90,44 | 91,88 | 90,30 | 91,57 | 1,47% | 152,00 |
| 15.10.2024 | 90,52 | 91,46 | 90,18 | 90,24 | -0,43% | 292,00 |
| 14.10.2024 | 89,31 | 90,76 | 88,99 | 90,63 | 1,51% | 55,00 |
| 11.10.2024 | 87,99 | 89,47 | 87,75 | 89,28 | 1,43% | 3,00 |
| 10.10.2024 | 88,59 | 88,77 | 87,62 | 88,02 | -0,80% | 55,00 |
| 09.10.2024 | 87,77 | 88,97 | 87,68 | 88,73 | 1,00% | 27,00 |
| 08.10.2024 | 87,21 | 88,36 | 86,88 | 87,85 | 0,61% | 2,00 |
| 07.10.2024 | 87,64 | 87,68 | 86,37 | 87,32 | 0,00% | 128,00 |
| 04.10.2024 | 86,71 | 88,08 | 86,57 | 87,32 | 0,74% | 82,00 |
| 03.10.2024 | 86,01 | 86,97 | 85,40 | 86,68 | 0,80% | - |
| 02.10.2024 | 87,27 | 87,66 | 85,99 | 85,99 | -1,84% | 43,00 |
| 01.10.2024 | 87,71 | 88,51 | 86,87 | 87,60 | -0,25% | 45,00 |
| 30.09.2024 | 86,84 | 87,86 | 86,06 | 87,82 | 0,91% | 99,00 |
| 27.09.2024 | 87,45 | 87,90 | 86,71 | 87,03 | -0,25% | 16,00 |
| 26.09.2024 | 86,81 | 87,84 | 86,50 | 87,25 | 0,62% | 175,00 |
| 25.09.2024 | 86,04 | 87,26 | 86,03 | 86,71 | 0,27% | 39,00 |
| 24.09.2024 | 86,24 | 87,60 | 85,89 | 86,48 | 0,13% | 715,00 |
| 23.09.2024 | 85,05 | 86,63 | 84,89 | 86,37 | 1,80% | 3,00 |
| 20.09.2024 | 85,27 | 85,45 | 84,12 | 84,84 | -0,54% | - |
| 19.09.2024 | 84,64 | 85,81 | 84,35 | 85,30 | 1,31% | 274,00 |
| 18.09.2024 | 84,55 | 85,36 | 83,59 | 84,20 | -0,27% | 12,00 |
| 17.09.2024 | 83,49 | 84,59 | 83,26 | 84,43 | 1,08% | 69,00 |
| 16.09.2024 | 82,45 | 83,59 | 81,72 | 83,53 | 1,11% | 376,00 |
| 13.09.2024 | 81,91 | 83,04 | 81,59 | 82,61 | 0,74% | 168,00 |
| 12.09.2024 | 79,95 | 82,29 | 79,58 | 82,00 | 2,77% | 40,00 |
| 11.09.2024 | 78,69 | 79,79 | 76,91 | 79,79 | 0,83% | 7,00 |
| 10.09.2024 | 78,25 | 79,20 | 78,15 | 79,13 | 0,98% | 13,00 |
| 09.09.2024 | 77,05 | 78,77 | 76,76 | 78,36 | 2,16% | 23,00 |
| 06.09.2024 | 76,64 | 77,92 | 76,05 | 76,70 | 0,10% | 109,00 |
| 05.09.2024 | 77,65 | 78,34 | 76,06 | 76,62 | -1,44% | 20,00 |
| 04.09.2024 | 77,91 | 78,47 | 77,35 | 77,74 | -0,64% | - |
| 03.09.2024 | 80,31 | 80,48 | 77,78 | 78,24 | -2,61% | 114,00 |
| 02.09.2024 | 80,25 | 80,62 | 79,80 | 80,34 | 0,07% | 205,00 |
| 30.08.2024 | 78,61 | 80,30 | 78,42 | 80,28 | 2,22% | 37,00 |
| 29.08.2024 | 77,41 | 79,46 | 77,36 | 78,54 | 1,50% | 126,00 |
| 28.08.2024 | 77,21 | 77,72 | 77,02 | 77,38 | 0,83% | 48,00 |
| 27.08.2024 | 77,59 | 77,66 | 76,55 | 76,74 | -1,04% | 459,00 |
| 26.08.2024 | 77,61 | 78,45 | 77,17 | 77,55 | -0,15% | 57,00 |
| 23.08.2024 | 75,92 | 77,67 | 75,91 | 77,67 | 2,49% | 129,00 |
| 22.08.2024 | 76,40 | 76,65 | 75,75 | 75,78 | -0,30% | 300,00 |
| 21.08.2024 | 75,48 | 76,38 | 75,48 | 76,01 | 0,56% | 366,00 |
| 20.08.2024 | 76,65 | 76,86 | 75,20 | 75,59 | -1,23% | 65,00 |
| 19.08.2024 | 76,49 | 77,49 | 75,97 | 76,53 | -0,08% | 2,00 |
| 16.08.2024 | 77,29 | 77,65 | 76,57 | 76,59 | -0,82% | - |
| 15.08.2024 | 75,67 | 77,44 | 75,54 | 77,22 | 2,32% | 28,00 |
| 14.08.2024 | 77,23 | 77,27 | 75,44 | 75,47 | -2,14% | 36,00 |
| 13.08.2024 | 75,89 | 77,35 | 75,61 | 77,12 | 1,80% | - |
| 12.08.2024 | 77,27 | 77,69 | 75,62 | 75,76 | -2,11% | 99,00 |
| 09.08.2024 | 76,51 | 77,65 | 75,75 | 77,39 | 1,14% | 50,00 |
| 08.08.2024 | 74,43 | 76,55 | 73,92 | 76,52 | 2,51% | 55,00 |
| 07.08.2024 | 76,19 | 77,38 | 74,57 | 74,65 | -1,24% | 12,00 |
| 06.08.2024 | 74,86 | 76,81 | 73,91 | 75,59 | 2,13% | 11,00 |
| 05.08.2024 | 75,73 | 75,97 | 72,22 | 74,01 | -3,32% | 596,00 |
| 02.08.2024 | 79,15 | 79,21 | 75,32 | 76,55 | -3,70% | 81,00 |
| 01.08.2024 | 81,39 | 82,22 | 78,78 | 79,49 | -2,08% | 36,00 |
| 31.07.2024 | 81,47 | 82,78 | 80,75 | 81,18 | -0,49% | 110,00 |
| 30.07.2024 | 81,24 | 82,25 | 80,88 | 81,58 | 0,47% | 11,00 |
| 29.07.2024 | 82,10 | 82,49 | 80,76 | 81,20 | -0,28% | 2,00 |
| 26.07.2024 | 79,55 | 81,94 | 79,37 | 81,43 | 2,53% | 109,00 |
| 25.07.2024 | 77,43 | 81,23 | 77,09 | 79,42 | 2,89% | 75,00 |
| 24.07.2024 | 79,79 | 81,43 | 77,11 | 77,19 | -3,73% | 375,00 |
| 23.07.2024 | 73,08 | 80,78 | 73,08 | 80,18 | 9,21% | 689,00 |
| 22.07.2024 | 72,45 | 73,51 | 71,85 | 73,42 | 1,39% | 151,00 |
| 19.07.2024 | 73,11 | 73,26 | 71,77 | 72,41 | -1,16% | 3,00 |
| 18.07.2024 | 74,87 | 75,47 | 73,07 | 73,26 | -2,10% | 144,00 |
| 17.07.2024 | 76,35 | 76,35 | 74,79 | 74,83 | -2,14% | 61,00 |
| 16.07.2024 | 73,59 | 76,66 | 73,33 | 76,47 | 4,11% | - |
| 15.07.2024 | 72,89 | 74,34 | 72,30 | 73,45 | 1,00% | 161,00 |
| 12.07.2024 | 72,33 | 73,50 | 71,79 | 72,72 | 0,61% | 4,00 |
| 11.07.2024 | 69,89 | 72,98 | 69,51 | 72,28 | 3,27% | 1,00 |
| 10.07.2024 | 69,29 | 70,11 | 69,25 | 69,99 | 0,85% | 2,00 |
| 09.07.2024 | 69,55 | 69,92 | 69,16 | 69,40 | -0,12% | 60,00 |
| 08.07.2024 | 68,55 | 69,85 | 68,26 | 69,48 | 1,19% | 202,00 |
| 05.07.2024 | 69,07 | 69,28 | 67,91 | 68,66 | -0,65% | 74,00 |
| 04.07.2024 | 69,23 | 69,37 | 68,96 | 69,11 | -0,16% | 10,00 |
| 03.07.2024 | 69,53 | 69,80 | 68,95 | 69,22 | -0,32% | 60,00 |
| 02.07.2024 | 69,31 | 69,85 | 68,90 | 69,44 | 0,29% | 101,00 |
| 01.07.2024 | 71,41 | 72,01 | 69,20 | 69,24 | -3,32% | 101,00 |
| 28.06.2024 | 71,05 | 72,62 | 70,30 | 71,62 | 0,82% | 630,00 |
| 27.06.2024 | 70,11 | 71,40 | 69,67 | 71,04 | 0,88% | 106,00 |
| 26.06.2024 | 69,43 | 70,42 | 68,16 | 70,42 | 1,41% | 25,00 |
| 25.06.2024 | 74,30 | 74,59 | 69,34 | 69,44 | -6,83% | 725,00 |
| 24.06.2024 | 74,23 | 75,27 | 74,04 | 74,53 | 0,30% | 88,00 |
| 21.06.2024 | 74,03 | 74,47 | 73,15 | 74,31 | 0,27% | - |
| 20.06.2024 | 74,09 | 74,90 | 73,83 | 74,11 | 0,22% | 93,00 |
| 19.06.2024 | 74,05 | 74,16 | 73,89 | 73,95 | -0,11% | 1,00 |
| 18.06.2024 | 72,85 | 74,03 | 72,38 | 74,03 | 1,91% | 179,00 |
| 17.06.2024 | 72,23 | 72,75 | 71,58 | 72,64 | 0,67% | 378,00 |