62,910€
1,62%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 62,67 | 62,82 | 62,67 | 62,80 | 1,44% | - |
| 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% | - |
| 09.04.2026 | 77,63 | 77,91 | 76,49 | 77,44 | -0,39% | - |
| 08.04.2026 | 75,07 | 78,59 | 74,57 | 77,74 | 3,63% | - |
| 07.04.2026 | 74,41 | 75,49 | 74,01 | 75,02 | 1,28% | - |
| 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% | - |