90,100€
-0,74%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 91,32 | 91,48 | 89,35 | 90,13 | -0,71% | - |
| 03.12.2025 | 90,48 | 91,30 | 89,97 | 90,77 | 0,20% | - |
| 02.12.2025 | 91,38 | 91,38 | 89,76 | 90,59 | -0,43% | - |
| 01.12.2025 | 90,76 | 91,43 | 89,80 | 90,98 | 0,29% | 1,00 |
| 28.11.2025 | 91,68 | 91,98 | 90,59 | 90,72 | -0,84% | - |
| 27.11.2025 | 91,48 | 91,52 | 91,44 | 91,49 | -0,52% | - |
| 26.11.2025 | 91,66 | 92,32 | 91,26 | 91,97 | 0,21% | - |
| 25.11.2025 | 90,32 | 92,20 | 90,03 | 91,78 | 1,25% | - |
| 24.11.2025 | 90,98 | 91,26 | 89,75 | 90,65 | -0,52% | 1,00 |
| 21.11.2025 | 88,03 | 92,33 | 87,90 | 91,12 | 3,31% | 1,00 |
| 20.11.2025 | 88,87 | 90,32 | 87,97 | 88,20 | -0,92% | - |
| 19.11.2025 | 88,06 | 89,30 | 87,81 | 89,02 | 1,22% | 2,00 |
| 18.11.2025 | 87,85 | 88,70 | 86,91 | 87,95 | 0,21% | - |
| 17.11.2025 | 89,77 | 90,25 | 87,74 | 87,77 | -2,22% | - |
| 14.11.2025 | 91,66 | 91,79 | 89,72 | 89,76 | -2,17% | - |
| 13.11.2025 | 93,77 | 94,08 | 91,68 | 91,75 | -2,29% | 5,00 |
| 12.11.2025 | 93,56 | 94,91 | 93,42 | 93,90 | 0,44% | - |
| 11.11.2025 | 94,05 | 94,10 | 92,91 | 93,49 | -1,03% | - |
| 10.11.2025 | 93,00 | 94,99 | 92,80 | 94,46 | 1,85% | - |
| 07.11.2025 | 93,28 | 93,34 | 91,03 | 92,74 | -0,08% | - |
| 06.11.2025 | 93,68 | 94,65 | 92,10 | 92,81 | -1,11% | - |
| 05.11.2025 | 93,35 | 93,91 | 92,35 | 93,85 | 0,41% | - |
| 04.11.2025 | 92,59 | 93,60 | 91,88 | 93,47 | 0,72% | - |
| 03.11.2025 | 92,28 | 93,22 | 90,97 | 92,80 | 0,66% | - |
| 31.10.2025 | 92,56 | 93,52 | 91,92 | 92,19 | -1,00% | - |
| 30.10.2025 | 92,50 | 94,37 | 92,27 | 93,12 | 0,47% | - |
| 29.10.2025 | 93,45 | 94,62 | 92,19 | 92,68 | -1,25% | - |
| 28.10.2025 | 93,54 | 94,18 | 92,42 | 93,85 | 0,37% | - |
| 27.10.2025 | 94,41 | 95,28 | 93,38 | 93,50 | -0,98% | - |
| 24.10.2025 | 95,26 | 95,71 | 94,08 | 94,43 | -1,00% | 1,00 |
| 23.10.2025 | 94,19 | 95,83 | 93,24 | 95,38 | 1,09% | - |
| 22.10.2025 | 94,00 | 95,72 | 93,85 | 94,35 | 0,32% | - |
| 21.10.2025 | 93,89 | 97,50 | 90,09 | 94,05 | 0,13% | - |
| 20.10.2025 | 93,32 | 94,98 | 93,32 | 93,93 | 0,51% | - |
| 17.10.2025 | 92,84 | 94,22 | 91,68 | 93,45 | 0,72% | 238,00 |
| 16.10.2025 | 94,71 | 95,33 | 92,34 | 92,78 | -1,98% | 15,00 |
| 15.10.2025 | 95,10 | 96,48 | 93,61 | 94,65 | -0,69% | - |
| 14.10.2025 | 94,07 | 95,38 | 92,50 | 95,31 | 1,14% | - |
| 13.10.2025 | 92,26 | 94,54 | 92,26 | 94,24 | 1,87% | - |
| 10.10.2025 | 95,00 | 96,16 | 92,24 | 92,51 | -2,66% | - |
| 09.10.2025 | 95,96 | 96,72 | 94,47 | 95,04 | -0,99% | 6,00 |
| 08.10.2025 | 95,32 | 96,53 | 94,73 | 95,99 | 1,33% | - |
| 07.10.2025 | 95,67 | 96,73 | 94,52 | 94,73 | -0,57% | - |
| 06.10.2025 | 95,60 | 96,86 | 95,27 | 95,27 | -0,70% | - |
| 03.10.2025 | 95,92 | 97,05 | 95,40 | 95,94 | 0,30% | - |
| 02.10.2025 | 94,23 | 96,15 | 93,99 | 95,65 | 1,51% | - |
| 01.10.2025 | 94,41 | 96,50 | 93,22 | 94,23 | 0,12% | - |
| 30.09.2025 | 93,49 | 94,16 | 92,98 | 94,12 | 0,41% | - |
| 29.09.2025 | 93,85 | 94,31 | 93,05 | 93,74 | -0,04% | - |
| 26.09.2025 | 92,86 | 93,87 | 92,70 | 93,78 | 1,39% | - |
| 25.09.2025 | 92,86 | 92,99 | 91,92 | 92,49 | -0,41% | - |
| 24.09.2025 | 93,20 | 94,11 | 92,08 | 92,87 | -0,41% | - |
| 23.09.2025 | 93,47 | 94,27 | 92,66 | 93,25 | -0,06% | - |
| 22.09.2025 | 93,90 | 93,96 | 93,07 | 93,31 | -0,85% | - |
| 19.09.2025 | 94,63 | 95,69 | 93,53 | 94,11 | -0,85% | - |
| 18.09.2025 | 93,04 | 95,85 | 92,65 | 94,92 | 2,76% | - |
| 17.09.2025 | 93,58 | 94,45 | 91,99 | 92,37 | -0,92% | - |
| 16.09.2025 | 94,09 | 94,09 | 92,46 | 93,23 | -0,82% | - |
| 15.09.2025 | 94,57 | 94,85 | 93,78 | 94,00 | -0,81% | - |
| 12.09.2025 | 96,05 | 96,07 | 94,45 | 94,77 | -0,82% | 119,00 |
| 11.09.2025 | 93,04 | 95,92 | 93,02 | 95,55 | 2,41% | - |
| 10.09.2025 | 93,10 | 94,30 | 92,81 | 93,30 | 0,97% | - |
| 09.09.2025 | 94,15 | 94,55 | 91,98 | 92,40 | -1,80% | - |
| 08.09.2025 | 94,25 | 94,60 | 93,32 | 94,09 | -0,37% | - |
| 05.09.2025 | 94,47 | 95,19 | 93,45 | 94,44 | 0,02% | - |
| 04.09.2025 | 91,56 | 94,48 | 91,56 | 94,42 | 3,12% | - |
| 03.09.2025 | 91,32 | 91,72 | 90,78 | 91,56 | 0,24% | - |
| 02.09.2025 | 91,90 | 92,13 | 90,35 | 91,34 | -0,61% | - |
| 01.09.2025 | 91,80 | 91,96 | 91,63 | 91,90 | -0,01% | 4,00 |
| 29.08.2025 | 92,94 | 93,87 | 91,72 | 91,91 | -1,70% | 1,00 |
| 28.08.2025 | 93,65 | 94,29 | 92,99 | 93,50 | -0,60% | - |
| 27.08.2025 | 93,61 | 94,67 | 93,61 | 94,06 | 0,13% | - |
| 26.08.2025 | 92,88 | 94,02 | 92,45 | 93,94 | 1,03% | - |
| 25.08.2025 | 92,60 | 93,22 | 92,28 | 92,98 | 0,43% | - |
| 22.08.2025 | 89,99 | 93,17 | 89,89 | 92,58 | 2,83% | 1,00 |
| 21.08.2025 | 90,17 | 90,52 | 89,62 | 90,03 | -0,12% | - |
| 20.08.2025 | 91,96 | 91,96 | 90,02 | 90,14 | -1,94% | 1,00 |
| 19.08.2025 | 90,44 | 91,97 | 90,16 | 91,92 | 1,63% | - |
| 18.08.2025 | 89,73 | 90,78 | 89,41 | 90,45 | 0,86% | - |
| 15.08.2025 | 91,56 | 92,15 | 89,57 | 89,68 | -2,10% | - |
| 14.08.2025 | 93,14 | 93,80 | 90,98 | 91,60 | -1,77% | - |
| 13.08.2025 | 90,84 | 93,28 | 90,73 | 93,25 | 2,64% | 1,00 |
| 12.08.2025 | 88,57 | 91,06 | 88,46 | 90,85 | 2,49% | - |
| 11.08.2025 | 88,12 | 89,13 | 88,12 | 88,64 | 0,44% | - |
| 08.08.2025 | 87,51 | 89,31 | 87,51 | 88,25 | 0,89% | - |
| 07.08.2025 | 87,95 | 89,14 | 87,34 | 87,47 | -0,58% | - |
| 06.08.2025 | 90,06 | 90,53 | 87,95 | 87,98 | -2,32% | - |
| 05.08.2025 | 88,33 | 90,23 | 88,26 | 90,07 | 1,89% | - |
| 04.08.2025 | 86,83 | 88,72 | 86,83 | 88,40 | 1,63% | - |
| 01.08.2025 | 89,51 | 89,53 | 86,09 | 86,98 | -2,91% | - |
| 31.07.2025 | 88,59 | 90,16 | 88,35 | 89,59 | 0,91% | - |
| 30.07.2025 | 88,66 | 89,54 | 87,94 | 88,78 | 0,19% | - |
| 29.07.2025 | 89,90 | 89,90 | 86,63 | 88,61 | -0,66% | 29,00 |
| 28.07.2025 | 88,10 | 89,26 | 87,87 | 89,20 | 1,44% | 1,00 |
| 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% | - |