88,790€
0,32%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 88,17 | 88,95 | 88,17 | 88,81 | 0,34% | - |
| 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% | - |
| 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% | - |