54,150€
3,56%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 52,38 | 54,20 | 52,36 | 54,16 | 3,58% | - |
| 01.06.2023 | 51,90 | 52,48 | 51,53 | 52,29 | 0,58% | - |
| 31.05.2023 | 53,30 | 53,69 | 51,86 | 51,99 | -2,48% | - |
| 30.05.2023 | 53,94 | 54,21 | 53,03 | 53,31 | -1,00% | - |
| 29.05.2023 | 53,77 | 54,38 | 53,71 | 53,85 | 0,28% | - |
| 26.05.2023 | 53,14 | 53,90 | 53,03 | 53,70 | 0,88% | 30,00 |
| 25.05.2023 | 52,74 | 53,37 | 52,42 | 53,23 | 0,91% | - |
| 24.05.2023 | 53,59 | 53,59 | 52,22 | 52,75 | -1,66% | 75,00 |
| 23.05.2023 | 54,81 | 55,72 | 53,59 | 53,64 | -1,94% | - |
| 22.05.2023 | 54,71 | 55,14 | 54,27 | 54,70 | -0,18% | 28,00 |
| 19.05.2023 | 54,65 | 55,66 | 54,07 | 54,80 | -0,81% | 2,00 |
| 18.05.2023 | 54,44 | 55,39 | 54,31 | 55,25 | 1,43% | 10,00 |
| 17.05.2023 | 53,82 | 54,84 | 53,45 | 54,47 | 1,36% | 2,00 |
| 16.05.2023 | 54,22 | 54,33 | 53,23 | 53,74 | -1,10% | - |
| 15.05.2023 | 54,20 | 54,40 | 53,20 | 54,34 | 0,17% | - |
| 12.05.2023 | 53,71 | 54,47 | 53,54 | 54,25 | 0,95% | - |
| 11.05.2023 | 53,26 | 54,07 | 52,24 | 53,74 | 1,09% | - |
| 10.05.2023 | 53,29 | 54,41 | 52,31 | 53,16 | -0,08% | - |
| 09.05.2023 | 53,25 | 54,30 | 52,92 | 53,20 | -0,08% | - |
| 08.05.2023 | 52,38 | 54,48 | 52,38 | 53,24 | 1,43% | - |
| 05.05.2023 | 51,83 | 53,12 | 51,81 | 52,49 | 1,29% | 45,00 |
| 04.05.2023 | 52,10 | 52,69 | 51,62 | 51,82 | -0,56% | - |
| 03.05.2023 | 52,58 | 53,06 | 51,88 | 52,11 | -0,89% | - |
| 02.05.2023 | 52,42 | 52,93 | 51,33 | 52,58 | -0,11% | - |
| 28.04.2023 | 52,22 | 52,85 | 51,92 | 52,64 | 1,09% | 78,00 |
| 27.04.2023 | 47,50 | 52,16 | 46,92 | 52,07 | 9,47% | - |
| 26.04.2023 | 48,64 | 48,64 | 47,39 | 47,57 | -2,06% | - |
| 25.04.2023 | 48,77 | 49,07 | 48,32 | 48,57 | -0,60% | - |
| 24.04.2023 | 48,54 | 48,98 | 48,45 | 48,86 | 0,33% | - |
| 21.04.2023 | 48,33 | 48,77 | 48,15 | 48,70 | 0,85% | - |
| 20.04.2023 | 47,93 | 48,58 | 46,24 | 48,29 | 0,30% | - |
| 19.04.2023 | 48,17 | 48,44 | 47,71 | 48,15 | -0,09% | - |
| 18.04.2023 | 48,53 | 48,88 | 48,00 | 48,19 | -0,63% | - |
| 17.04.2023 | 48,26 | 48,81 | 48,05 | 48,50 | 0,86% | - |
| 14.04.2023 | 48,30 | 49,13 | 47,85 | 48,08 | -0,96% | 21,00 |
| 13.04.2023 | 48,37 | 48,82 | 47,55 | 48,55 | 0,25% | - |
| 12.04.2023 | 48,92 | 49,21 | 48,02 | 48,43 | -1,00% | - |
| 11.04.2023 | 48,70 | 49,52 | 48,50 | 48,92 | 1,69% | - |
| 06.04.2023 | 47,98 | 48,12 | 47,54 | 48,10 | 0,11% | - |
| 05.04.2023 | 49,12 | 49,78 | 47,61 | 48,05 | -2,05% | - |
| 04.04.2023 | 50,64 | 51,03 | 48,76 | 49,05 | -2,97% | - |
| 03.04.2023 | 51,18 | 51,25 | 49,86 | 50,55 | -1,03% | 175,00 |
| 31.03.2023 | 49,34 | 51,08 | 49,32 | 51,08 | 3,44% | - |
| 30.03.2023 | 49,80 | 49,94 | 49,25 | 49,38 | -0,81% | - |
| 29.03.2023 | 49,65 | 49,89 | 49,28 | 49,78 | 0,89% | - |
| 28.03.2023 | 48,83 | 49,50 | 48,52 | 49,35 | 1,17% | 50,00 |
| 27.03.2023 | 48,22 | 49,05 | 48,08 | 48,77 | 1,40% | - |
| 24.03.2023 | 47,07 | 48,14 | 46,60 | 48,10 | 2,23% | - |
| 23.03.2023 | 47,18 | 48,03 | 46,54 | 47,05 | -0,54% | 65,00 |
| 22.03.2023 | 48,98 | 49,27 | 47,17 | 47,31 | -3,61% | - |
| 21.03.2023 | 48,06 | 49,46 | 47,60 | 49,08 | 2,25% | 20,00 |
| 20.03.2023 | 47,20 | 48,41 | 47,19 | 48,00 | 0,61% | - |
| 17.03.2023 | 48,84 | 48,99 | 47,38 | 47,71 | -2,85% | - |
| 16.03.2023 | 48,76 | 49,56 | 47,94 | 49,11 | 0,61% | - |
| 15.03.2023 | 49,69 | 49,72 | 48,12 | 48,81 | -1,71% | - |
| 14.03.2023 | 48,84 | 50,42 | 48,73 | 49,66 | 1,93% | 4,00 |
| 13.03.2023 | 50,73 | 50,73 | 48,19 | 48,72 | -1,54% | - |
| 10.03.2023 | 51,03 | 51,35 | 48,70 | 49,48 | -3,79% | - |
| 09.03.2023 | 52,83 | 53,17 | 51,40 | 51,43 | -2,78% | - |
| 08.03.2023 | 52,70 | 52,93 | 52,26 | 52,90 | 0,57% | - |
| 07.03.2023 | 52,62 | 53,11 | 52,48 | 52,60 | 0,15% | - |
| 06.03.2023 | 53,12 | 53,62 | 52,22 | 52,52 | -1,28% | - |
| 03.03.2023 | 52,20 | 53,32 | 52,14 | 53,20 | 1,66% | - |
| 02.03.2023 | 52,13 | 52,40 | 51,15 | 52,33 | 0,91% | - |
| 01.03.2023 | 52,81 | 53,00 | 51,77 | 51,86 | -2,21% | - |
| 28.02.2023 | 52,53 | 53,29 | 52,08 | 53,03 | 1,18% | 2,00 |
| 27.02.2023 | 52,79 | 53,24 | 52,12 | 52,41 | -0,26% | 150,00 |
| 24.02.2023 | 51,96 | 52,81 | 51,51 | 52,55 | 0,83% | - |
| 23.02.2023 | 51,55 | 52,27 | 51,38 | 52,11 | 1,37% | 48,00 |
| 22.02.2023 | 51,41 | 51,97 | 51,17 | 51,41 | 0,08% | 75,00 |
| 21.02.2023 | 53,07 | 53,12 | 51,04 | 51,37 | -3,19% | - |
| 20.02.2023 | 53,14 | 53,15 | 52,96 | 53,06 | -0,10% | - |
| 17.02.2023 | 52,80 | 53,17 | 52,23 | 53,11 | 0,54% | - |
| 16.02.2023 | 53,20 | 53,24 | 51,96 | 52,83 | -0,97% | - |
| 15.02.2023 | 52,46 | 53,53 | 52,33 | 53,35 | 1,53% | - |
| 14.02.2023 | 52,60 | 52,88 | 51,67 | 52,54 | -0,32% | - |
| 13.02.2023 | 51,61 | 52,78 | 51,49 | 52,71 | 1,85% | - |
| 10.02.2023 | 52,11 | 52,39 | 51,57 | 51,76 | -0,76% | 20,00 |
| 09.02.2023 | 53,01 | 53,43 | 52,02 | 52,15 | -1,55% | - |
| 08.02.2023 | 53,63 | 53,65 | 52,46 | 52,97 | -1,34% | - |
| 07.02.2023 | 54,25 | 54,36 | 52,77 | 53,69 | -1,00% | - |
| 06.02.2023 | 54,45 | 55,06 | 53,72 | 54,24 | -1,32% | - |
| 03.02.2023 | 55,26 | 55,26 | 54,34 | 54,96 | -0,32% | - |
| 02.02.2023 | 52,24 | 55,74 | 52,02 | 55,14 | 5,24% | 100,00 |
| 01.02.2023 | 50,84 | 52,62 | 50,24 | 52,39 | 2,61% | - |
| 31.01.2023 | 46,75 | 51,15 | 46,55 | 51,06 | 9,31% | 10,00 |
| 30.01.2023 | 47,31 | 47,32 | 46,68 | 46,71 | -1,63% | - |
| 27.01.2023 | 46,50 | 47,65 | 46,32 | 47,48 | 2,28% | - |
| 26.01.2023 | 46,52 | 47,04 | 46,14 | 46,42 | -0,08% | - |
| 25.01.2023 | 46,11 | 46,47 | 45,42 | 46,46 | 0,28% | - |
| 24.01.2023 | 46,23 | 46,65 | 45,67 | 46,33 | -0,24% | 88,00 |
| 23.01.2023 | 45,09 | 46,50 | 45,04 | 46,44 | 2,70% | 23,00 |
| 20.01.2023 | 44,40 | 45,30 | 44,30 | 45,22 | 2,09% | 24,00 |
| 19.01.2023 | 46,22 | 46,84 | 44,27 | 44,29 | -4,84% | - |
| 18.01.2023 | 46,89 | 47,25 | 46,34 | 46,55 | -0,59% | 30,00 |
| 17.01.2023 | 46,61 | 47,28 | 46,53 | 46,82 | 0,41% | - |
| 16.01.2023 | 46,61 | 46,74 | 46,54 | 46,63 | 0,12% | - |
| 13.01.2023 | 45,90 | 46,99 | 45,71 | 46,58 | 1,29% | 50,00 |
| 12.01.2023 | 46,01 | 46,48 | 45,71 | 45,98 | -0,04% | - |
| 11.01.2023 | 44,66 | 46,09 | 44,50 | 46,00 | 3,01% | - |