90,490€
-1,15%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 91,10 | 92,13 | 90,50 | 90,60 | -1,03% | - |
| 31.10.2024 | 91,54 | 91,97 | 90,47 | 91,54 | 0,00% | - |
| 30.10.2024 | 90,91 | 91,97 | 90,91 | 91,54 | 0,68% | - |
| 29.10.2024 | 91,76 | 92,20 | 89,95 | 90,92 | -0,92% | - |
| 28.10.2024 | 91,79 | 92,74 | 91,13 | 91,76 | 0,08% | - |
| 25.10.2024 | 91,80 | 93,17 | 91,34 | 91,69 | -0,01% | - |
| 24.10.2024 | 90,89 | 92,13 | 90,32 | 91,70 | 0,91% | 28,00 |
| 23.10.2024 | 91,06 | 91,14 | 89,70 | 90,87 | -0,19% | - |
| 22.10.2024 | 90,97 | 92,47 | 87,96 | 91,04 | 0,12% | - |
| 21.10.2024 | 91,14 | 91,74 | 90,73 | 90,93 | 0,35% | - |
| 18.10.2024 | 91,36 | 91,46 | 90,58 | 90,61 | -1,08% | - |
| 17.10.2024 | 91,60 | 92,41 | 91,14 | 91,60 | 0,04% | - |
| 16.10.2024 | 90,73 | 91,87 | 90,41 | 91,56 | 1,50% | - |
| 15.10.2024 | 90,91 | 91,46 | 90,16 | 90,21 | -0,76% | - |
| 14.10.2024 | 88,59 | 90,94 | 85,55 | 90,90 | 2,11% | - |
| 11.10.2024 | 88,00 | 89,47 | 87,75 | 89,02 | 1,10% | - |
| 10.10.2024 | 88,67 | 88,73 | 87,65 | 88,05 | -0,79% | - |
| 09.10.2024 | 87,82 | 88,97 | 87,69 | 88,75 | 0,92% | - |
| 08.10.2024 | 87,32 | 88,39 | 87,03 | 87,94 | 0,73% | - |
| 07.10.2024 | 87,34 | 87,70 | 86,39 | 87,30 | 0,00% | - |
| 04.10.2024 | 86,63 | 88,08 | 86,57 | 87,30 | 0,73% | - |
| 03.10.2024 | 86,03 | 87,00 | 85,41 | 86,67 | 0,74% | - |
| 02.10.2024 | 87,48 | 87,66 | 85,94 | 86,03 | -1,84% | - |
| 01.10.2024 | 87,82 | 88,51 | 86,88 | 87,64 | -0,18% | - |
| 30.09.2024 | 86,83 | 87,90 | 86,06 | 87,80 | 0,87% | 40,00 |
| 27.09.2024 | 87,28 | 87,90 | 86,67 | 87,04 | -0,23% | - |
| 26.09.2024 | 86,67 | 87,94 | 86,55 | 87,24 | 0,66% | - |
| 25.09.2024 | 86,41 | 87,26 | 86,02 | 86,67 | 0,21% | - |
| 24.09.2024 | 86,37 | 87,74 | 85,92 | 86,49 | 0,07% | - |
| 23.09.2024 | 84,85 | 86,64 | 84,85 | 86,43 | 1,89% | - |
| 20.09.2024 | 85,36 | 85,50 | 84,12 | 84,83 | -0,60% | - |
| 19.09.2024 | 84,07 | 85,74 | 84,05 | 85,34 | 1,32% | 6,00 |
| 18.09.2024 | 84,51 | 85,36 | 83,59 | 84,23 | -0,26% | - |
| 17.09.2024 | 83,50 | 84,59 | 83,36 | 84,45 | 1,16% | - |
| 16.09.2024 | 82,63 | 83,59 | 81,73 | 83,48 | 1,03% | - |
| 13.09.2024 | 81,91 | 83,04 | 81,59 | 82,63 | 0,77% | - |
| 12.09.2024 | 79,82 | 82,29 | 79,59 | 82,00 | 2,81% | - |
| 11.09.2024 | 79,22 | 79,85 | 76,91 | 79,76 | 0,68% | - |
| 10.09.2024 | 78,41 | 79,22 | 78,16 | 79,22 | 1,08% | - |
| 09.09.2024 | 76,73 | 78,77 | 76,73 | 78,37 | 2,11% | - |
| 06.09.2024 | 76,65 | 77,90 | 76,06 | 76,75 | 0,08% | - |
| 05.09.2024 | 77,68 | 78,34 | 76,06 | 76,69 | -1,30% | - |
| 04.09.2024 | 78,31 | 78,47 | 77,35 | 77,70 | -0,58% | - |
| 03.09.2024 | 80,09 | 80,36 | 77,78 | 78,15 | -2,42% | - |
| 02.09.2024 | 80,19 | 80,32 | 79,84 | 80,09 | -0,17% | - |
| 30.08.2024 | 78,53 | 80,30 | 78,51 | 80,23 | 2,22% | - |
| 29.08.2024 | 77,30 | 79,46 | 77,06 | 78,49 | 2,16% | - |
| 28.08.2024 | 76,75 | 77,72 | 76,75 | 76,83 | 0,08% | - |
| 27.08.2024 | 77,64 | 77,64 | 76,54 | 76,77 | -1,04% | - |
| 26.08.2024 | 77,58 | 78,35 | 77,17 | 77,58 | -0,03% | - |
| 23.08.2024 | 75,86 | 77,67 | 75,86 | 77,60 | 2,40% | - |
| 22.08.2024 | 76,07 | 76,65 | 75,75 | 75,78 | -0,29% | - |
| 21.08.2024 | 75,62 | 76,38 | 75,43 | 76,00 | 0,58% | - |
| 20.08.2024 | 76,59 | 76,77 | 75,20 | 75,56 | -1,24% | - |
| 19.08.2024 | 76,63 | 77,56 | 76,14 | 76,51 | -0,16% | - |
| 16.08.2024 | 77,24 | 77,65 | 76,57 | 76,63 | -0,74% | - |
| 15.08.2024 | 75,50 | 77,44 | 75,45 | 77,20 | 2,25% | - |
| 14.08.2024 | 77,16 | 77,27 | 75,30 | 75,50 | -2,00% | - |
| 13.08.2024 | 75,74 | 77,36 | 75,61 | 77,04 | 1,66% | 10,00 |
| 12.08.2024 | 77,30 | 77,60 | 75,62 | 75,78 | -2,07% | - |
| 09.08.2024 | 76,61 | 77,65 | 75,75 | 77,38 | 1,14% | - |
| 08.08.2024 | 74,61 | 76,65 | 74,15 | 76,51 | 2,52% | - |
| 07.08.2024 | 75,56 | 77,46 | 74,52 | 74,63 | -1,20% | - |
| 06.08.2024 | 74,13 | 76,79 | 73,86 | 75,54 | 2,04% | - |
| 05.08.2024 | 76,61 | 76,61 | 72,21 | 74,03 | -3,34% | - |
| 02.08.2024 | 79,52 | 79,52 | 75,32 | 76,59 | -3,68% | - |
| 01.08.2024 | 81,38 | 82,01 | 78,73 | 79,52 | -1,92% | 12,00 |
| 31.07.2024 | 81,52 | 82,84 | 80,69 | 81,08 | -0,59% | - |
| 30.07.2024 | 81,20 | 82,31 | 80,82 | 81,56 | 0,49% | - |
| 29.07.2024 | 81,54 | 82,49 | 80,71 | 81,16 | -0,27% | - |
| 26.07.2024 | 79,54 | 81,93 | 79,53 | 81,38 | 2,47% | - |
| 25.07.2024 | 77,32 | 81,23 | 77,09 | 79,42 | 2,96% | - |
| 24.07.2024 | 80,35 | 81,42 | 77,10 | 77,14 | -3,59% | - |
| 23.07.2024 | 73,46 | 80,80 | 73,29 | 80,01 | 9,01% | 3,00 |
| 22.07.2024 | 72,45 | 73,51 | 71,85 | 73,40 | 1,34% | - |
| 19.07.2024 | 73,24 | 73,42 | 71,77 | 72,43 | -1,11% | - |
| 18.07.2024 | 74,79 | 75,47 | 73,08 | 73,24 | -2,10% | - |
| 17.07.2024 | 76,43 | 76,43 | 74,77 | 74,81 | -2,12% | 100,00 |
| 16.07.2024 | 73,48 | 76,64 | 73,33 | 76,43 | 4,04% | - |
| 15.07.2024 | 72,55 | 74,27 | 72,30 | 73,46 | 0,95% | - |
| 12.07.2024 | 72,23 | 73,50 | 71,82 | 72,77 | 0,52% | - |
| 11.07.2024 | 69,86 | 72,99 | 69,53 | 72,39 | 3,34% | - |
| 10.07.2024 | 69,38 | 70,11 | 69,26 | 70,05 | 0,91% | - |
| 09.07.2024 | 69,50 | 69,93 | 69,32 | 69,42 | -0,12% | - |
| 08.07.2024 | 68,57 | 69,85 | 68,48 | 69,50 | 1,24% | - |
| 05.07.2024 | 69,10 | 69,10 | 67,91 | 68,65 | -0,65% | - |
| 04.07.2024 | 69,02 | 69,35 | 69,02 | 69,10 | 0,45% | - |
| 03.07.2024 | 69,04 | 69,72 | 68,79 | 68,79 | -1,08% | - |
| 02.07.2024 | 69,30 | 69,85 | 68,99 | 69,54 | 0,40% | - |
| 01.07.2024 | 71,38 | 72,01 | 69,20 | 69,26 | -3,27% | - |
| 28.06.2024 | 71,06 | 72,63 | 70,55 | 71,60 | 0,76% | 100,00 |
| 27.06.2024 | 70,31 | 71,40 | 69,75 | 71,06 | 0,98% | - |
| 26.06.2024 | 69,36 | 70,44 | 68,16 | 70,37 | 1,37% | - |
| 25.06.2024 | 74,53 | 74,62 | 69,30 | 69,42 | -6,86% | 130,00 |
| 24.06.2024 | 74,33 | 75,27 | 72,34 | 74,53 | 0,30% | - |
| 21.06.2024 | 74,13 | 74,46 | 73,15 | 74,31 | 0,30% | - |
| 20.06.2024 | 73,94 | 74,90 | 73,83 | 74,09 | 0,20% | - |
| 19.06.2024 | 74,11 | 74,13 | 73,91 | 73,94 | -0,12% | - |
| 18.06.2024 | 72,77 | 74,11 | 72,61 | 74,03 | 1,90% | - |
| 17.06.2024 | 72,25 | 72,75 | 71,59 | 72,65 | 0,69% | - |