46,840€
0,74%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 46,65 | 47,33 | 46,40 | 46,81 | 0,67% | - |
| 08.10.2026 | 46,96 | 46,96 | 45,66 | 46,50 | -0,39% | - |
| 07.10.2026 | 47,08 | 47,40 | 46,18 | 46,68 | -0,47% | - |
| 06.10.2026 | 47,38 | 47,56 | 46,75 | 46,90 | -0,63% | - |
| 05.10.2026 | 47,13 | 47,56 | 46,27 | 47,19 | -0,01% | - |
| 02.10.2026 | 47,03 | 47,67 | 46,88 | 47,20 | 0,08% | - |
| 01.10.2026 | 46,77 | 47,41 | 46,03 | 47,16 | 0,51% | - |
| 30.09.2026 | 47,15 | 47,36 | 46,59 | 46,92 | -0,22% | - |
| 29.09.2026 | 46,63 | 47,22 | 46,50 | 47,02 | 0,48% | - |
| 28.09.2026 | 47,11 | 47,32 | 46,36 | 46,80 | -0,97% | - |
| 25.09.2026 | 46,60 | 47,51 | 46,48 | 47,26 | 1,56% | 20,00 |
| 24.09.2026 | 48,53 | 48,56 | 46,30 | 46,53 | -3,44% | 6,00 |
| 23.09.2026 | 48,47 | 48,71 | 47,90 | 48,19 | -1,42% | - |
| 22.09.2026 | 48,62 | 49,47 | 48,47 | 48,89 | 0,55% | - |
| 21.09.2026 | 48,90 | 49,68 | 48,22 | 48,62 | -0,24% | - |
| 18.09.2026 | 48,59 | 48,82 | 48,27 | 48,74 | -0,20% | - |
| 17.09.2026 | 49,25 | 49,91 | 48,38 | 48,84 | -0,73% | - |
| 16.09.2026 | 49,64 | 50,01 | 48,66 | 49,20 | 0,45% | - |
| 15.09.2026 | 48,58 | 49,99 | 48,32 | 48,98 | 0,65% | - |
| 14.09.2026 | 49,10 | 49,68 | 48,50 | 48,66 | -0,82% | - |
| 11.09.2026 | 48,87 | 49,73 | 48,64 | 49,06 | 0,43% | - |
| 10.09.2026 | 49,45 | 49,70 | 48,43 | 48,85 | -1,43% | - |
| 09.09.2026 | 50,45 | 50,49 | 49,25 | 49,56 | -2,11% | - |
| 08.09.2026 | 51,87 | 52,01 | 50,47 | 50,63 | -2,58% | - |
| 07.09.2026 | 51,86 | 52,10 | 51,60 | 51,97 | 1,33% | - |
| 04.09.2026 | 51,63 | 51,93 | 50,97 | 51,29 | -0,75% | - |
| 03.09.2026 | 51,64 | 52,43 | 51,07 | 51,68 | -0,83% | - |
| 02.09.2026 | 52,15 | 52,55 | 51,38 | 52,11 | -0,91% | - |
| 01.09.2026 | 52,10 | 53,43 | 51,71 | 52,59 | 1,54% | - |
| 31.08.2026 | 53,10 | 53,24 | 51,34 | 51,79 | -2,76% | - |
| 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 |