71,920€
-0,33%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 72,18 | 72,63 | 70,01 | 71,93 | -0,32% | - |
| 10.04.2025 | 76,73 | 76,77 | 70,21 | 72,16 | -6,03% | 10,00 |
| 09.04.2025 | 67,62 | 77,14 | 67,03 | 76,79 | 10,62% | - |
| 08.04.2025 | 71,07 | 73,92 | 68,49 | 69,42 | -2,20% | - |
| 07.04.2025 | 71,87 | 73,99 | 68,17 | 70,98 | -1,18% | - |
| 04.04.2025 | 73,79 | 73,79 | 69,49 | 71,83 | -2,83% | - |
| 03.04.2025 | 82,00 | 82,00 | 73,45 | 73,92 | -10,03% | 20,00 |
| 02.04.2025 | 81,48 | 82,44 | 80,38 | 82,16 | 0,76% | - |
| 01.04.2025 | 80,66 | 81,86 | 79,88 | 81,54 | 0,77% | 59,00 |
| 31.03.2025 | 80,14 | 81,57 | 78,29 | 80,92 | 0,90% | - |
| 28.03.2025 | 82,73 | 82,87 | 79,99 | 80,20 | -3,03% | 20,00 |
| 27.03.2025 | 83,82 | 83,95 | 81,93 | 82,71 | -1,31% | - |
| 26.03.2025 | 84,57 | 84,99 | 83,34 | 83,81 | -0,76% | - |
| 25.03.2025 | 83,19 | 85,32 | 83,05 | 84,45 | 1,55% | - |
| 24.03.2025 | 80,39 | 83,21 | 80,39 | 83,16 | 2,96% | 30,00 |
| 21.03.2025 | 81,23 | 81,53 | 79,83 | 80,77 | -0,73% | - |
| 20.03.2025 | 82,01 | 82,33 | 81,34 | 81,36 | -0,44% | - |
| 19.03.2025 | 79,82 | 82,17 | 79,82 | 81,72 | 2,30% | - |
| 18.03.2025 | 79,76 | 80,03 | 79,01 | 79,88 | -0,03% | - |
| 17.03.2025 | 78,84 | 80,22 | 78,55 | 79,90 | 0,99% | 15,00 |
| 14.03.2025 | 77,42 | 79,20 | 77,31 | 79,12 | 2,18% | - |
| 13.03.2025 | 78,58 | 79,46 | 77,14 | 77,43 | -1,43% | - |
| 12.03.2025 | 78,92 | 80,50 | 78,33 | 78,55 | -0,36% | - |
| 11.03.2025 | 78,73 | 79,43 | 77,23 | 78,83 | 0,29% | - |
| 10.03.2025 | 81,41 | 81,41 | 77,91 | 78,60 | -3,30% | - |
| 07.03.2025 | 83,29 | 83,33 | 79,61 | 81,28 | -2,21% | 15,00 |
| 06.03.2025 | 84,52 | 84,52 | 82,58 | 83,12 | -1,67% | - |
| 05.03.2025 | 84,40 | 85,13 | 83,26 | 84,53 | 0,07% | - |
| 04.03.2025 | 87,49 | 87,70 | 83,71 | 84,47 | -3,30% | - |
| 03.03.2025 | 90,82 | 90,93 | 87,30 | 87,35 | -3,83% | - |
| 28.02.2025 | 89,43 | 90,84 | 89,19 | 90,83 | 1,68% | - |
| 27.02.2025 | 89,13 | 90,29 | 89,09 | 89,33 | 0,47% | - |
| 26.02.2025 | 88,77 | 90,78 | 88,73 | 88,91 | 0,21% | - |
| 25.02.2025 | 88,49 | 89,45 | 88,11 | 88,72 | 0,38% | - |
| 24.02.2025 | 88,85 | 89,47 | 87,66 | 88,38 | -0,50% | - |
| 21.02.2025 | 90,69 | 91,75 | 87,99 | 88,82 | -2,00% | - |
| 20.02.2025 | 92,29 | 92,29 | 90,03 | 90,63 | -1,77% | - |
| 19.02.2025 | 92,55 | 93,35 | 91,38 | 92,26 | -0,09% | - |
| 18.02.2025 | 92,53 | 93,78 | 90,78 | 92,34 | -0,21% | - |
| 17.02.2025 | 92,17 | 92,59 | 92,17 | 92,53 | 0,38% | - |
| 14.02.2025 | 92,87 | 93,16 | 91,31 | 92,18 | -0,68% | 215,00 |
| 13.02.2025 | 94,39 | 94,97 | 92,62 | 92,81 | -1,56% | - |
| 12.02.2025 | 95,78 | 95,89 | 93,06 | 94,28 | -1,47% | - |
| 11.02.2025 | 95,52 | 95,90 | 94,77 | 95,69 | 0,24% | - |
| 10.02.2025 | 94,67 | 95,82 | 94,49 | 95,46 | 0,73% | - |
| 07.02.2025 | 94,99 | 95,54 | 94,18 | 94,77 | -0,05% | 2,00 |
| 06.02.2025 | 94,90 | 95,96 | 94,31 | 94,82 | -0,18% | - |
| 05.02.2025 | 94,68 | 96,29 | 94,05 | 94,99 | 0,35% | - |
| 04.02.2025 | 99,70 | 101,68 | 94,36 | 94,66 | -4,98% | - |
| 03.02.2025 | 99,18 | 100,60 | 97,90 | 99,62 | -0,31% | - |
| 31.01.2025 | 99,58 | 100,78 | 99,24 | 99,93 | 0,53% | 2,00 |
| 30.01.2025 | 97,55 | 99,56 | 97,03 | 99,40 | 1,91% | - |
| 29.01.2025 | 98,15 | 99,06 | 96,93 | 97,54 | -0,94% | - |
| 28.01.2025 | 97,86 | 98,50 | 97,09 | 98,47 | 0,99% | - |
| 27.01.2025 | 97,68 | 98,28 | 96,51 | 97,50 | -0,66% | - |
| 24.01.2025 | 99,42 | 99,75 | 97,82 | 98,15 | -1,87% | 20,00 |
| 23.01.2025 | 100,63 | 100,95 | 99,81 | 100,03 | -0,52% | 100,00 |
| 22.01.2025 | 100,45 | 102,08 | 99,93 | 100,55 | -0,52% | - |
| 21.01.2025 | 99,98 | 101,15 | 99,77 | 101,08 | 1,10% | - |
| 20.01.2025 | 100,01 | 100,53 | 99,74 | 99,98 | -0,27% | 5,00 |
| 17.01.2025 | 99,56 | 101,15 | 99,37 | 100,25 | 0,63% | - |
| 16.01.2025 | 98,72 | 99,81 | 98,44 | 99,62 | 0,94% | - |
| 15.01.2025 | 97,29 | 99,87 | 97,29 | 98,69 | 1,39% | 3,00 |
| 14.01.2025 | 96,40 | 98,10 | 96,23 | 97,34 | 0,81% | - |
| 13.01.2025 | 94,48 | 96,82 | 94,47 | 96,56 | 2,07% | - |
| 10.01.2025 | 96,45 | 97,50 | 94,47 | 94,60 | -1,94% | - |
| 09.01.2025 | 96,39 | 96,61 | 96,25 | 96,47 | 0,05% | - |
| 08.01.2025 | 95,41 | 96,80 | 94,91 | 96,42 | 1,15% | - |
| 07.01.2025 | 95,81 | 96,17 | 94,69 | 95,32 | -0,43% | 70,00 |
| 06.01.2025 | 98,02 | 98,06 | 95,56 | 95,73 | -2,40% | 172,00 |
| 03.01.2025 | 97,80 | 98,20 | 97,00 | 98,08 | 0,25% | - |
| 02.01.2025 | 96,75 | 99,18 | 96,75 | 97,84 | 1,92% | - |
| 30.12.2024 | 97,03 | 97,03 | 95,93 | 96,00 | -0,80% | - |
| 27.12.2024 | 97,53 | 98,44 | 96,76 | 96,77 | -0,77% | - |
| 23.12.2024 | 97,81 | 98,51 | 96,82 | 97,52 | -0,01% | - |
| 20.12.2024 | 97,46 | 98,31 | 96,46 | 97,53 | 0,32% | - |
| 19.12.2024 | 97,75 | 100,36 | 96,09 | 97,22 | -0,48% | - |
| 18.12.2024 | 100,08 | 101,05 | 97,54 | 97,69 | -2,36% | - |
| 17.12.2024 | 102,55 | 102,85 | 100,05 | 100,06 | -2,34% | - |
| 16.12.2024 | 101,93 | 102,83 | 101,55 | 102,45 | 0,61% | - |
| 13.12.2024 | 103,03 | 103,73 | 101,45 | 101,83 | -1,16% | - |
| 12.12.2024 | 104,03 | 104,45 | 102,65 | 103,03 | -0,96% | - |
| 11.12.2024 | 102,48 | 104,53 | 102,43 | 104,03 | 1,56% | - |
| 10.12.2024 | 102,58 | 103,78 | 101,55 | 102,43 | -0,15% | - |
| 09.12.2024 | 102,13 | 103,18 | 101,48 | 102,58 | 0,56% | - |
| 06.12.2024 | 102,08 | 103,08 | 101,80 | 102,00 | -0,07% | - |
| 05.12.2024 | 103,58 | 103,68 | 101,93 | 102,08 | -1,45% | - |
| 04.12.2024 | 103,63 | 104,33 | 102,48 | 103,58 | -0,05% | - |
| 03.12.2024 | 103,98 | 104,33 | 102,93 | 103,63 | -0,34% | 24,00 |
| 02.12.2024 | 103,03 | 104,53 | 103,03 | 103,98 | 0,73% | - |
| 29.11.2024 | 103,53 | 104,03 | 102,60 | 103,23 | -0,29% | - |
| 28.11.2024 | 103,08 | 103,58 | 103,08 | 103,53 | 0,44% | - |
| 27.11.2024 | 104,03 | 104,75 | 102,93 | 103,08 | -0,94% | - |
| 26.11.2024 | 102,85 | 104,28 | 102,23 | 104,05 | 0,80% | - |
| 25.11.2024 | 102,63 | 104,20 | 102,18 | 103,23 | 0,44% | - |
| 22.11.2024 | 101,25 | 103,05 | 101,13 | 102,78 | 1,51% | 50,00 |
| 21.11.2024 | 98,85 | 101,60 | 98,62 | 101,25 | 2,28% | - |
| 20.11.2024 | 98,83 | 99,77 | 98,55 | 98,99 | 0,16% | - |
| 19.11.2024 | 99,89 | 100,33 | 98,35 | 98,83 | -1,09% | - |
| 18.11.2024 | 100,45 | 101,05 | 99,37 | 99,92 | -0,56% | - |