74,450€
-0,92%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,81 | 76,18 | 72,92 | 74,07 | -1,42% | - |
| 01.04.2026 | 75,44 | 75,96 | 74,88 | 75,14 | -0,62% | - |
| 31.03.2026 | 73,27 | 76,50 | 73,27 | 75,61 | 3,15% | - |
| 30.03.2026 | 73,79 | 75,27 | 73,26 | 73,30 | -0,30% | 1,00 |
| 27.03.2026 | 74,50 | 74,78 | 73,24 | 73,52 | -1,63% | - |
| 26.03.2026 | 75,45 | 76,27 | 74,59 | 74,74 | -1,16% | - |
| 25.03.2026 | 75,42 | 77,26 | 74,36 | 75,62 | -0,81% | - |
| 24.03.2026 | 76,14 | 76,84 | 75,13 | 76,24 | -0,33% | 10,00 |
| 23.03.2026 | 75,61 | 77,69 | 74,01 | 76,49 | 2,11% | - |
| 20.03.2026 | 76,56 | 76,59 | 74,89 | 74,91 | -1,95% | - |
| 19.03.2026 | 77,13 | 77,17 | 75,23 | 76,40 | -1,84% | - |
| 18.03.2026 | 77,46 | 78,33 | 76,91 | 77,83 | 0,27% | - |
| 17.03.2026 | 77,16 | 78,17 | 76,92 | 77,62 | 0,81% | - |
| 16.03.2026 | 77,33 | 78,20 | 76,90 | 77,00 | -0,31% | - |
| 13.03.2026 | 76,79 | 78,20 | 76,59 | 77,24 | -1,89% | - |
| 12.03.2026 | 78,52 | 78,97 | 77,22 | 78,73 | 0,36% | - |
| 11.03.2026 | 77,65 | 78,45 | 76,49 | 78,45 | 0,27% | - |
| 10.03.2026 | 79,10 | 79,79 | 78,07 | 78,24 | -0,86% | 1,00 |
| 09.03.2026 | 79,33 | 79,33 | 76,79 | 78,92 | -0,95% | - |
| 06.03.2026 | 82,67 | 83,27 | 79,48 | 79,68 | -3,90% | - |
| 05.03.2026 | 83,31 | 83,73 | 81,83 | 82,91 | -0,41% | - |
| 04.03.2026 | 84,03 | 84,38 | 82,31 | 83,25 | -0,42% | - |
| 03.03.2026 | 83,93 | 83,93 | 82,02 | 83,60 | -0,81% | - |
| 02.03.2026 | 82,93 | 84,48 | 82,12 | 84,28 | 0,35% | - |
| 27.02.2026 | 85,13 | 85,13 | 83,26 | 83,99 | -1,15% | 10,00 |
| 26.02.2026 | 85,37 | 86,06 | 84,13 | 84,97 | -0,83% | - |
| 25.02.2026 | 87,43 | 88,28 | 85,40 | 85,68 | -1,90% | - |
| 24.02.2026 | 86,22 | 87,51 | 86,02 | 87,34 | 1,15% | - |
| 23.02.2026 | 85,80 | 87,57 | 85,24 | 86,35 | -0,08% | - |
| 20.02.2026 | 85,64 | 87,62 | 84,97 | 86,42 | 1,62% | - |
| 19.02.2026 | 86,39 | 86,69 | 84,87 | 85,04 | -1,22% | - |
| 18.02.2026 | 84,16 | 86,48 | 84,16 | 86,09 | 1,92% | - |
| 17.02.2026 | 85,61 | 86,32 | 83,99 | 84,47 | -1,35% | - |
| 16.02.2026 | 85,41 | 85,91 | 85,41 | 85,63 | 0,41% | - |
| 13.02.2026 | 84,83 | 85,67 | 83,75 | 85,28 | 0,72% | - |
| 12.02.2026 | 84,73 | 86,77 | 84,08 | 84,67 | 0,44% | - |
| 11.02.2026 | 82,41 | 84,75 | 82,22 | 84,30 | 1,71% | - |
| 10.02.2026 | 81,91 | 83,25 | 81,76 | 82,88 | 0,89% | - |
| 09.02.2026 | 82,35 | 82,87 | 81,37 | 82,15 | -0,07% | - |
| 06.02.2026 | 80,61 | 82,66 | 80,39 | 82,21 | 1,85% | - |
| 05.02.2026 | 82,41 | 82,68 | 79,90 | 80,72 | -3,33% | - |
| 04.02.2026 | 79,97 | 83,61 | 78,70 | 83,50 | 4,66% | - |
| 03.02.2026 | 91,42 | 91,42 | 79,49 | 79,78 | -11,21% | 3,00 |
| 02.02.2026 | 88,91 | 90,65 | 87,99 | 89,85 | 0,76% | - |
| 30.01.2026 | 88,45 | 89,27 | 87,72 | 89,17 | 1,21% | - |
| 29.01.2026 | 87,99 | 89,48 | 87,24 | 88,10 | 0,26% | - |
| 28.01.2026 | 89,91 | 90,18 | 87,25 | 87,87 | -1,94% | - |
| 27.01.2026 | 90,70 | 91,15 | 89,18 | 89,61 | -1,47% | - |
| 26.01.2026 | 90,80 | 91,10 | 90,40 | 90,95 | 0,29% | - |
| 23.01.2026 | 92,00 | 92,29 | 90,64 | 90,69 | -1,68% | - |
| 22.01.2026 | 91,70 | 93,13 | 91,62 | 92,24 | 0,12% | - |
| 21.01.2026 | 88,97 | 92,51 | 88,65 | 92,13 | 4,08% | - |
| 20.01.2026 | 91,52 | 92,06 | 88,48 | 88,52 | -3,28% | 1,00 |
| 19.01.2026 | 92,38 | 92,38 | 91,39 | 91,52 | -1,13% | - |
| 16.01.2026 | 92,02 | 92,81 | 90,33 | 92,57 | 0,50% | - |
| 15.01.2026 | 89,38 | 92,52 | 89,31 | 92,11 | 3,32% | 1,00 |
| 14.01.2026 | 88,69 | 89,16 | 88,08 | 89,15 | 0,52% | - |
| 13.01.2026 | 88,37 | 89,75 | 87,89 | 88,69 | 0,40% | - |
| 12.01.2026 | 88,59 | 89,08 | 87,47 | 88,34 | -0,53% | - |
| 09.01.2026 | 88,41 | 88,94 | 86,46 | 88,81 | 0,14% | - |
| 08.01.2026 | 84,93 | 89,05 | 84,91 | 88,69 | 3,40% | - |
| 07.01.2026 | 89,39 | 90,15 | 85,06 | 85,77 | -4,39% | 2,00 |
| 06.01.2026 | 87,60 | 89,89 | 86,07 | 89,71 | 2,04% | - |
| 05.01.2026 | 89,57 | 90,63 | 86,49 | 87,92 | -2,06% | 4,00 |
| 02.01.2026 | 89,89 | 90,05 | 88,45 | 89,77 | -0,03% | - |
| 30.12.2025 | 89,89 | 89,89 | 89,75 | 89,80 | 0,02% | - |
| 29.12.2025 | 89,75 | 90,14 | 89,36 | 89,78 | 0,20% | - |
| 23.12.2025 | 89,75 | 89,75 | 89,05 | 89,60 | 0,03% | - |
| 22.12.2025 | 88,80 | 89,70 | 88,31 | 89,57 | 1,12% | 17,00 |
| 19.12.2025 | 88,31 | 88,69 | 87,70 | 88,58 | 0,61% | 2,00 |
| 18.12.2025 | 88,22 | 89,35 | 87,75 | 88,04 | -0,12% | - |
| 17.12.2025 | 89,02 | 90,20 | 87,86 | 88,15 | -0,94% | - |
| 16.12.2025 | 89,12 | 91,98 | 88,54 | 88,99 | -0,44% | - |
| 15.12.2025 | 90,27 | 91,26 | 88,91 | 89,38 | -0,85% | - |
| 12.12.2025 | 90,21 | 91,48 | 89,81 | 90,15 | 0,18% | - |
| 11.12.2025 | 90,01 | 90,65 | 89,35 | 89,99 | -0,37% | - |
| 10.12.2025 | 87,60 | 90,36 | 87,39 | 90,32 | 2,54% | - |
| 09.12.2025 | 89,51 | 90,79 | 87,67 | 88,08 | -1,73% | - |
| 08.12.2025 | 89,55 | 90,67 | 88,65 | 89,63 | -0,14% | - |
| 05.12.2025 | 90,02 | 90,58 | 89,42 | 89,76 | -0,41% | - |
| 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% | - |