87,810€
0,27%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 87,55 | 88,28 | 87,47 | 87,93 | 0,41% | - |
| 24.07.2025 | 88,03 | 88,03 | 86,84 | 87,57 | -0,59% | - |
| 23.07.2025 | 89,22 | 90,33 | 87,24 | 88,09 | -1,45% | 119,00 |
| 22.07.2025 | 89,66 | 90,86 | 83,25 | 89,39 | -0,45% | 20,00 |
| 21.07.2025 | 91,24 | 91,46 | 89,70 | 89,79 | -1,57% | - |
| 18.07.2025 | 91,84 | 91,88 | 90,61 | 91,22 | -0,91% | - |
| 17.07.2025 | 90,12 | 92,23 | 90,05 | 92,06 | 2,14% | 1,00 |
| 16.07.2025 | 90,30 | 90,99 | 88,14 | 90,13 | -0,27% | 1,00 |
| 15.07.2025 | 91,52 | 92,05 | 90,31 | 90,37 | -1,09% | - |
| 14.07.2025 | 91,58 | 91,58 | 90,44 | 91,37 | -0,26% | 3,00 |
| 11.07.2025 | 92,04 | 92,13 | 90,96 | 91,61 | -0,53% | - |
| 10.07.2025 | 91,20 | 92,82 | 90,76 | 92,10 | 0,96% | - |
| 09.07.2025 | 90,22 | 91,30 | 89,93 | 91,22 | 1,04% | 1,00 |
| 08.07.2025 | 89,69 | 90,72 | 89,20 | 90,28 | 0,74% | - |
| 07.07.2025 | 90,58 | 91,35 | 89,20 | 89,62 | -0,81% | - |
| 04.07.2025 | 90,72 | 90,72 | 90,04 | 90,35 | -0,62% | - |
| 03.07.2025 | 89,73 | 91,00 | 89,65 | 90,91 | 1,36% | - |
| 02.07.2025 | 88,99 | 90,22 | 88,86 | 89,69 | 0,74% | - |
| 01.07.2025 | 87,09 | 89,86 | 86,35 | 89,03 | 2,18% | - |
| 30.06.2025 | 88,17 | 88,95 | 86,67 | 87,13 | -1,56% | - |
| 27.06.2025 | 87,87 | 88,78 | 87,54 | 88,51 | 0,83% | - |
| 26.06.2025 | 86,66 | 87,83 | 86,33 | 87,78 | 1,21% | - |
| 25.06.2025 | 87,23 | 87,69 | 86,37 | 86,73 | -0,62% | - |
| 24.06.2025 | 86,34 | 87,27 | 86,21 | 87,27 | 1,39% | - |
| 23.06.2025 | 84,42 | 86,10 | 83,72 | 86,07 | 1,99% | - |
| 20.06.2025 | 83,54 | 85,31 | 83,54 | 84,39 | 1,02% | - |
| 19.06.2025 | 84,42 | 85,78 | 83,54 | 83,54 | -0,98% | - |
| 18.06.2025 | 83,82 | 85,26 | 83,48 | 84,37 | 0,74% | - |
| 17.06.2025 | 84,86 | 84,86 | 83,47 | 83,75 | -0,90% | - |
| 16.06.2025 | 83,80 | 84,72 | 83,66 | 84,51 | 1,12% | - |
| 13.06.2025 | 85,38 | 85,80 | 83,47 | 83,57 | -2,06% | 38,00 |
| 12.06.2025 | 86,36 | 86,36 | 84,68 | 85,33 | -1,34% | - |
| 11.06.2025 | 87,51 | 87,63 | 86,32 | 86,49 | -1,12% | - |
| 10.06.2025 | 87,29 | 87,60 | 86,76 | 87,47 | 0,21% | - |
| 09.06.2025 | 87,10 | 87,95 | 87,01 | 87,29 | -0,13% | - |
| 06.06.2025 | 87,13 | 88,48 | 86,75 | 87,40 | 0,30% | - |
| 05.06.2025 | 87,63 | 87,71 | 86,29 | 87,14 | -0,42% | - |
| 04.06.2025 | 87,65 | 87,94 | 87,27 | 87,51 | -0,23% | - |
| 03.06.2025 | 85,92 | 87,73 | 85,63 | 87,71 | 2,04% | - |
| 02.06.2025 | 87,27 | 87,27 | 85,09 | 85,96 | -1,52% | - |
| 30.05.2025 | 87,61 | 88,17 | 86,58 | 87,29 | -0,46% | - |
| 29.05.2025 | 87,53 | 89,20 | 86,65 | 87,69 | 0,16% | - |
| 28.05.2025 | 88,01 | 88,36 | 87,47 | 87,55 | -0,53% | - |
| 27.05.2025 | 85,78 | 88,05 | 85,78 | 88,02 | 2,36% | - |
| 26.05.2025 | 85,14 | 86,09 | 84,86 | 85,99 | 1,03% | 15,00 |
| 23.05.2025 | 86,54 | 86,54 | 84,54 | 85,11 | -1,66% | - |
| 22.05.2025 | 85,92 | 86,98 | 85,33 | 86,55 | 0,58% | - |
| 21.05.2025 | 88,03 | 88,03 | 85,53 | 86,05 | -2,72% | - |
| 20.05.2025 | 89,69 | 89,85 | 88,21 | 88,46 | -1,29% | - |
| 19.05.2025 | 90,56 | 90,56 | 88,00 | 89,62 | -1,17% | 9,00 |
| 16.05.2025 | 87,47 | 90,72 | 87,15 | 90,68 | 3,69% | 434,00 |
| 15.05.2025 | 87,01 | 87,68 | 86,06 | 87,45 | 0,52% | - |
| 14.05.2025 | 88,05 | 88,15 | 86,48 | 87,00 | -1,21% | - |
| 13.05.2025 | 88,55 | 88,83 | 87,47 | 88,07 | -0,45% | - |
| 12.05.2025 | 84,12 | 88,75 | 84,07 | 88,47 | 6,54% | 20,00 |
| 09.05.2025 | 83,31 | 83,48 | 82,41 | 83,04 | -0,32% | - |
| 08.05.2025 | 81,25 | 84,26 | 81,17 | 83,31 | 2,62% | - |
| 07.05.2025 | 81,14 | 81,81 | 80,31 | 81,18 | 0,64% | 150,00 |
| 06.05.2025 | 82,23 | 82,23 | 80,54 | 80,66 | -1,99% | - |
| 05.05.2025 | 82,64 | 82,68 | 81,26 | 82,30 | -0,28% | 12,00 |
| 02.05.2025 | 80,22 | 82,87 | 79,59 | 82,53 | 3,09% | - |
| 30.04.2025 | 79,22 | 80,35 | 77,54 | 80,06 | 0,89% | - |
| 29.04.2025 | 79,02 | 79,51 | 78,18 | 79,35 | 0,57% | - |
| 28.04.2025 | 78,72 | 80,11 | 78,24 | 78,90 | -0,49% | - |
| 25.04.2025 | 79,20 | 80,03 | 78,59 | 79,29 | -0,14% | - |
| 24.04.2025 | 77,54 | 79,59 | 76,45 | 79,40 | 2,32% | - |
| 23.04.2025 | 75,52 | 80,90 | 75,52 | 77,60 | 2,88% | - |
| 22.04.2025 | 68,33 | 77,03 | 67,87 | 75,43 | 6,81% | - |
| 17.04.2025 | 71,26 | 71,89 | 69,63 | 70,62 | -0,21% | - |
| 16.04.2025 | 72,94 | 72,94 | 70,08 | 70,77 | -2,96% | - |
| 15.04.2025 | 72,96 | 74,07 | 72,67 | 72,93 | -0,04% | - |
| 14.04.2025 | 72,35 | 74,09 | 72,09 | 72,96 | 0,88% | - |
| 11.04.2025 | 72,18 | 73,02 | 70,01 | 72,32 | 0,22% | - |
| 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% | - |