94,860€
-0,47%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 95,10 | 96,31 | 95,00 | 96,31 | 1,05% | - |
| 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% | - |
| 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% | - |