53,350€
0,11%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 53,30 | 53,88 | 52,36 | 53,26 | -0,06% | 40,00 |
| 27.08.2026 | 54,48 | 54,48 | 52,81 | 53,29 | -1,35% | - |
| 26.08.2026 | 53,75 | 54,66 | 53,30 | 54,02 | 1,03% | - |
| 25.08.2026 | 54,28 | 55,02 | 53,46 | 53,47 | -2,09% | 20,00 |
| 24.08.2026 | 55,15 | 55,88 | 54,14 | 54,61 | -0,80% | - |
| 21.08.2026 | 54,61 | 56,17 | 54,48 | 55,05 | 1,49% | - |
| 20.08.2026 | 56,17 | 56,23 | 54,21 | 54,24 | -3,37% | 33,00 |
| 19.08.2026 | 54,91 | 56,47 | 54,71 | 56,13 | 1,70% | - |
| 18.08.2026 | 55,40 | 55,49 | 54,55 | 55,19 | -0,65% | 30,00 |
| 17.08.2026 | 57,18 | 57,18 | 55,26 | 55,55 | -2,77% | - |
| 14.08.2026 | 57,26 | 58,31 | 56,59 | 57,13 | -1,48% | - |
| 13.08.2026 | 57,07 | 58,01 | 56,47 | 57,99 | 1,27% | - |
| 12.08.2026 | 58,21 | 58,39 | 57,25 | 57,26 | -1,34% | - |
| 11.08.2026 | 58,23 | 58,79 | 57,46 | 58,04 | 0,35% | - |
| 10.08.2026 | 59,60 | 59,91 | 57,81 | 57,84 | -2,87% | 12,00 |
| 07.08.2026 | 60,66 | 61,38 | 59,41 | 59,55 | -1,52% | - |
| 06.08.2026 | 59,74 | 61,07 | 59,65 | 60,47 | 1,10% | - |
| 05.08.2026 | 59,58 | 60,21 | 59,02 | 59,81 | 1,01% | 40,00 |
| 04.08.2026 | 58,40 | 59,50 | 57,81 | 59,21 | 1,51% | 12,00 |
| 03.08.2026 | 57,06 | 58,52 | 56,99 | 58,33 | 2,55% | 4,00 |
| 31.07.2026 | 57,40 | 57,93 | 56,36 | 56,88 | -0,39% | - |
| 30.07.2026 | 58,07 | 58,59 | 55,53 | 57,10 | -1,53% | 28,00 |
| 29.07.2026 | 58,54 | 59,30 | 57,45 | 57,99 | -0,89% | - |
| 28.07.2026 | 55,52 | 58,59 | 53,17 | 58,51 | 4,69% | 30,00 |
| 27.07.2026 | 55,30 | 56,83 | 55,30 | 55,89 | 1,42% | - |
| 24.07.2026 | 54,56 | 56,01 | 54,30 | 55,11 | 1,38% | - |
| 23.07.2026 | 55,23 | 55,76 | 54,26 | 54,36 | -1,56% | - |
| 22.07.2026 | 53,94 | 55,28 | 53,59 | 55,22 | 2,56% | - |
| 21.07.2026 | 54,57 | 54,74 | 53,16 | 53,84 | -0,85% | - |
| 20.07.2026 | 54,91 | 55,48 | 54,02 | 54,30 | -0,69% | 1,00 |
| 17.07.2026 | 56,98 | 57,66 | 54,32 | 54,68 | -5,20% | - |
| 16.07.2026 | 56,24 | 57,91 | 54,49 | 57,68 | 3,33% | - |
| 15.07.2026 | 57,73 | 58,45 | 49,41 | 55,82 | -15,74% | 27,00 |
| 14.07.2026 | 67,24 | 67,95 | 66,05 | 66,25 | -1,43% | - |
| 13.07.2026 | 66,74 | 68,23 | 65,68 | 67,21 | 0,07% | 600,00 |
| 10.07.2026 | 65,25 | 68,03 | 65,10 | 67,16 | 2,82% | - |
| 09.07.2026 | 64,09 | 65,66 | 62,51 | 65,32 | 2,01% | 469,00 |
| 08.07.2026 | 65,88 | 65,88 | 63,78 | 64,03 | -3,00% | - |
| 07.07.2026 | 66,05 | 66,70 | 64,93 | 66,01 | 0,09% | - |
| 06.07.2026 | 67,05 | 67,63 | 65,34 | 65,95 | -1,61% | 5,00 |
| 03.07.2026 | 67,10 | 67,17 | 66,85 | 67,03 | 0,03% | - |
| 02.07.2026 | 67,13 | 67,68 | 66,09 | 67,01 | -0,49% | - |
| 01.07.2026 | 67,12 | 68,42 | 66,31 | 67,34 | 0,16% | - |
| 30.06.2026 | 66,81 | 67,45 | 66,54 | 67,23 | 0,70% | - |
| 29.06.2026 | 67,13 | 67,84 | 66,36 | 66,76 | -0,39% | - |
| 26.06.2026 | 66,84 | 67,81 | 66,23 | 67,02 | 0,56% | 50,00 |
| 25.06.2026 | 65,87 | 68,25 | 65,76 | 66,65 | 0,94% | - |
| 24.06.2026 | 64,28 | 66,91 | 64,27 | 66,03 | 2,32% | - |
| 23.06.2026 | 64,79 | 65,28 | 63,95 | 64,53 | 0,14% | - |
| 22.06.2026 | 64,63 | 65,34 | 64,37 | 64,44 | -0,45% | - |
| 19.06.2026 | 64,75 | 64,98 | 64,61 | 64,73 | -0,99% | - |
| 18.06.2026 | 63,81 | 65,96 | 63,81 | 65,38 | 2,24% | - |
| 17.06.2026 | 64,80 | 65,83 | 63,80 | 63,95 | -1,66% | - |
| 16.06.2026 | 64,03 | 65,18 | 63,93 | 65,03 | 0,74% | - |
| 15.06.2026 | 63,80 | 65,91 | 63,80 | 64,55 | 1,38% | - |
| 12.06.2026 | 62,67 | 64,24 | 62,67 | 63,67 | 2,84% | - |
| 11.06.2026 | 62,40 | 62,60 | 61,82 | 61,91 | -1,71% | - |
| 10.06.2026 | 64,61 | 64,61 | 62,68 | 62,99 | -1,93% | - |
| 09.06.2026 | 63,06 | 64,74 | 62,91 | 64,23 | 1,26% | - |
| 08.06.2026 | 63,33 | 64,02 | 63,08 | 63,43 | -0,11% | - |
| 05.06.2026 | 62,74 | 63,88 | 62,25 | 63,50 | 1,50% | - |
| 04.06.2026 | 61,63 | 62,61 | 61,52 | 62,56 | 1,38% | - |
| 03.06.2026 | 61,27 | 61,91 | 61,10 | 61,71 | 1,80% | - |
| 02.06.2026 | 60,86 | 61,12 | 60,29 | 60,62 | -0,64% | - |
| 01.06.2026 | 60,76 | 61,56 | 60,25 | 61,01 | -0,65% | - |
| 29.05.2026 | 61,23 | 62,08 | 61,00 | 61,41 | 0,71% | - |
| 28.05.2026 | 62,32 | 62,69 | 60,73 | 60,98 | -1,71% | 2,00 |
| 27.05.2026 | 63,22 | 63,62 | 61,66 | 62,04 | -1,63% | 53,00 |
| 26.05.2026 | 64,91 | 65,09 | 62,76 | 63,07 | -2,80% | 3,00 |
| 25.05.2026 | 64,51 | 64,93 | 64,51 | 64,89 | 0,70% | 20,00 |
| 22.05.2026 | 64,07 | 64,80 | 63,84 | 64,44 | 0,34% | - |
| 21.05.2026 | 63,80 | 64,38 | 62,58 | 64,22 | 0,85% | - |
| 20.05.2026 | 62,03 | 63,69 | 61,01 | 63,68 | 1,99% | - |
| 19.05.2026 | 62,99 | 63,66 | 61,76 | 62,44 | -0,37% | - |
| 18.05.2026 | 62,77 | 63,09 | 61,95 | 62,67 | -0,11% | - |
| 15.05.2026 | 64,17 | 64,30 | 62,70 | 62,74 | -1,94% | - |
| 14.05.2026 | 62,86 | 64,66 | 62,86 | 63,98 | 1,67% | 42,00 |
| 13.05.2026 | 64,11 | 64,62 | 62,75 | 62,93 | -1,76% | - |
| 12.05.2026 | 64,29 | 64,76 | 63,54 | 64,06 | -0,47% | - |
| 11.05.2026 | 65,13 | 66,07 | 64,24 | 64,36 | -1,35% | - |
| 08.05.2026 | 67,35 | 67,82 | 65,14 | 65,24 | -3,08% | 20,00 |
| 07.05.2026 | 68,07 | 68,92 | 67,31 | 67,31 | -1,42% | 29,00 |
| 06.05.2026 | 66,42 | 68,95 | 66,40 | 68,28 | 2,06% | - |
| 05.05.2026 | 66,23 | 67,05 | 65,99 | 66,90 | 1,38% | - |
| 04.05.2026 | 67,49 | 67,89 | 65,90 | 65,99 | -3,76% | - |
| 30.04.2026 | 69,24 | 69,85 | 68,01 | 68,57 | -1,00% | - |
| 29.04.2026 | 71,05 | 71,13 | 68,95 | 69,26 | -1,09% | 5,00 |
| 28.04.2026 | 77,14 | 81,35 | 69,74 | 70,02 | -11,46% | - |
| 27.04.2026 | 78,94 | 79,82 | 77,91 | 79,08 | 0,57% | 33,00 |
| 24.04.2026 | 77,45 | 78,94 | 77,03 | 78,63 | 1,22% | - |
| 23.04.2026 | 76,57 | 78,22 | 76,03 | 77,68 | 1,74% | - |
| 22.04.2026 | 76,63 | 77,35 | 76,02 | 76,35 | -1,10% | - |
| 21.04.2026 | 76,72 | 77,79 | 76,50 | 77,20 | 0,67% | - |
| 20.04.2026 | 77,27 | 77,27 | 75,76 | 76,69 | -0,94% | - |
| 17.04.2026 | 75,32 | 78,23 | 75,17 | 77,42 | 2,97% | - |
| 16.04.2026 | 74,87 | 75,84 | 74,76 | 75,19 | 0,12% | - |
| 15.04.2026 | 76,98 | 77,18 | 74,58 | 75,10 | -2,68% | - |
| 14.04.2026 | 77,56 | 77,63 | 76,51 | 77,17 | 0,22% | - |
| 13.04.2026 | 76,95 | 77,29 | 75,91 | 77,00 | -0,13% | - |
| 10.04.2026 | 77,32 | 77,71 | 75,87 | 77,10 | -0,44% | - |