89,670$
-0,57%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 89,91 | 90,38 | 89,66 | 89,70 | -0,54% | - |
| 24.04.2025 | 87,58 | 90,78 | 87,15 | 90,18 | 2,77% | 1.673.508,00 |
| 23.04.2025 | 88,41 | 91,97 | 87,33 | 87,75 | 1,75% | 2.886.181,00 |
| 22.04.2025 | 85,13 | 87,42 | 84,36 | 86,24 | 9,22% | 3.662.008,00 |
| 21.04.2025 | 79,43 | 80,19 | 77,71 | 78,96 | -1,74% | 2.402.796,00 |
| 17.04.2025 | 80,65 | 81,62 | 80,23 | 80,36 | -0,45% | 1.473.277,00 |
| 16.04.2025 | 81,57 | 82,20 | 79,80 | 80,72 | -1,93% | 1.817.764,00 |
| 15.04.2025 | 82,76 | 83,72 | 82,12 | 82,31 | -0,58% | 985.584,00 |
| 14.04.2025 | 83,77 | 83,83 | 81,94 | 82,79 | 0,73% | 1.449.527,00 |
| 11.04.2025 | 80,96 | 82,60 | 79,73 | 82,19 | 1,67% | 2.364.961,00 |
| 10.04.2025 | 82,33 | 82,48 | 78,60 | 80,84 | -3,80% | 2.733.689,00 |
| 09.04.2025 | 74,97 | 84,56 | 74,25 | 84,03 | 10,32% | 3.585.690,00 |
| 08.04.2025 | 80,44 | 80,46 | 75,07 | 76,17 | -1,75% | 1.895.810,00 |
| 07.04.2025 | 76,79 | 81,32 | 74,84 | 77,53 | -1,56% | 3.351.314,00 |
| 04.04.2025 | 80,26 | 81,04 | 76,16 | 78,76 | -3,41% | 2.765.131,00 |
| 03.04.2025 | 85,43 | 85,43 | 81,29 | 81,54 | -8,47% | 2.114.282,00 |
| 02.04.2025 | 86,59 | 89,49 | 86,59 | 89,09 | 1,19% | 911.301,00 |
| 01.04.2025 | 87,79 | 88,41 | 86,22 | 88,04 | 0,64% | 1.706.276,00 |
| 31.03.2025 | 85,94 | 88,24 | 84,59 | 87,48 | 0,74% | 1.440.998,00 |
| 28.03.2025 | 88,76 | 89,20 | 86,58 | 86,84 | -2,77% | 1.068.217,00 |
| 27.03.2025 | 90,11 | 90,11 | 88,42 | 89,31 | -0,91% | 1.204.416,00 |
| 26.03.2025 | 91,02 | 91,77 | 89,57 | 90,13 | -1,17% | 1.635.902,00 |
| 25.03.2025 | 91,33 | 92,42 | 90,31 | 91,20 | 1,50% | 1.556.964,00 |
| 24.03.2025 | 88,52 | 89,91 | 88,52 | 89,85 | 2,78% | 1.226.443,00 |
| 21.03.2025 | 87,56 | 87,79 | 86,47 | 87,42 | -1,00% | 3.262.896,00 |
| 20.03.2025 | 87,93 | 89,12 | 87,69 | 88,30 | -0,85% | 1.477.355,00 |
| 19.03.2025 | 87,11 | 89,62 | 86,96 | 89,06 | 1,93% | 1.749.363,00 |
| 18.03.2025 | 86,77 | 87,57 | 86,18 | 87,37 | 0,23% | 1.678.543,00 |
| 17.03.2025 | 85,81 | 87,58 | 85,71 | 87,17 | 1,27% | 1.512.355,00 |
| 14.03.2025 | 85,44 | 86,34 | 84,40 | 86,08 | 2,48% | 1.514.634,00 |
| 13.03.2025 | 85,47 | 86,19 | 83,76 | 84,00 | -1,80% | 1.450.888,00 |
| 12.03.2025 | 86,16 | 88,13 | 85,43 | 85,54 | -0,60% | 1.545.374,00 |
| 11.03.2025 | 85,11 | 86,80 | 84,44 | 86,06 | 1,02% | 2.364.468,00 |
| 10.03.2025 | 86,63 | 87,61 | 84,26 | 85,19 | -3,58% | 2.872.863,00 |
| 07.03.2025 | 89,50 | 89,64 | 86,29 | 88,35 | -1,64% | 3.007.645,00 |
| 06.03.2025 | 90,26 | 91,08 | 89,21 | 89,82 | -1,50% | 1.428.909,00 |
| 05.03.2025 | 89,79 | 91,69 | 89,76 | 91,19 | 1,70% | 1.857.448,00 |
| 04.03.2025 | 90,53 | 91,18 | 87,91 | 89,67 | -2,26% | 1.725.945,00 |
| 03.03.2025 | 94,90 | 95,30 | 91,40 | 91,74 | -2,61% | 1.758.062,00 |
| 28.02.2025 | 93,41 | 94,36 | 92,69 | 94,20 | 1,31% | 1.928.483,00 |
| 27.02.2025 | 93,36 | 94,12 | 92,78 | 92,98 | -0,32% | 1.150.922,00 |
| 26.02.2025 | 94,01 | 95,23 | 93,08 | 93,28 | -0,06% | 1.094.052,00 |
| 25.02.2025 | 92,87 | 93,95 | 92,43 | 93,34 | 0,78% | 1.778.884,00 |
| 24.02.2025 | 93,26 | 93,55 | 91,74 | 92,62 | -0,34% | 1.564.897,00 |
| 21.02.2025 | 95,47 | 95,47 | 92,05 | 92,94 | -2,43% | 1.660.772,00 |
| 20.02.2025 | 95,92 | 96,10 | 94,32 | 95,25 | -0,96% | 1.006.184,00 |
| 19.02.2025 | 96,15 | 96,62 | 95,12 | 96,17 | -0,55% | 1.241.018,00 |
| 18.02.2025 | 96,56 | 97,14 | 94,79 | 96,70 | -0,03% | 1.830.442,00 |
| 14.02.2025 | 97,47 | 97,87 | 96,53 | 96,73 | -0,47% | 1.161.852,00 |
| 13.02.2025 | 98,49 | 98,66 | 96,64 | 97,19 | -0,82% | 1.572.748,00 |
| 12.02.2025 | 97,57 | 98,09 | 96,28 | 97,99 | -1,24% | 854.449,00 |
| 11.02.2025 | 98,13 | 99,47 | 97,83 | 99,22 | 0,80% | 897.602,00 |
| 10.02.2025 | 98,50 | 98,83 | 97,64 | 98,43 | 0,57% | 830.064,00 |
| 07.02.2025 | 98,93 | 99,28 | 97,19 | 97,87 | -0,77% | 964.685,00 |
| 06.02.2025 | 99,67 | 99,71 | 97,90 | 98,63 | -0,07% | 932.002,00 |
| 05.02.2025 | 99,14 | 100,33 | 98,02 | 98,70 | 0,45% | 2.439.906,00 |
| 04.02.2025 | 99,55 | 105,30 | 98,09 | 98,26 | -4,26% | 3.492.284,00 |
| 03.02.2025 | 101,50 | 103,75 | 100,50 | 102,63 | -1,01% | 2.319.666,00 |
| 31.01.2025 | 103,46 | 104,93 | 102,94 | 103,68 | 0,21% | 2.402.599,00 |
| 30.01.2025 | 102,62 | 103,76 | 101,90 | 103,46 | 1,78% | 1.206.495,00 |
| 29.01.2025 | 102,73 | 103,19 | 100,93 | 101,65 | -1,05% | 1.234.419,00 |
| 28.01.2025 | 102,46 | 102,77 | 101,22 | 102,73 | 0,26% | 2.919.579,00 |
| 27.01.2025 | 102,25 | 103,20 | 101,48 | 102,46 | -0,53% | 1.493.002,00 |
| 24.01.2025 | 104,29 | 104,44 | 102,65 | 103,01 | -1,28% | 996.814,00 |
| 23.01.2025 | 104,69 | 104,89 | 103,73 | 104,35 | -0,32% | 1.036.261,00 |
| 22.01.2025 | 105,33 | 106,07 | 104,25 | 104,69 | -0,63% | 883.247,00 |
| 21.01.2025 | 104,06 | 105,38 | 103,98 | 105,35 | 2,26% | 1.056.539,00 |
| 17.01.2025 | 103,57 | 103,70 | 102,54 | 103,02 | 0,43% | 993.945,00 |
| 16.01.2025 | 101,96 | 102,80 | 101,26 | 102,58 | 0,99% | 698.586,00 |
| 15.01.2025 | 102,78 | 103,39 | 101,34 | 101,57 | 1,29% | 1.879.756,00 |
| 14.01.2025 | 99,43 | 100,93 | 99,22 | 100,28 | 1,66% | 994.638,00 |
| 13.01.2025 | 97,21 | 99,20 | 96,58 | 98,64 | 1,72% | 1.073.258,00 |
| 10.01.2025 | 98,20 | 98,52 | 96,74 | 96,97 | -2,51% | 1.066.423,00 |
| 08.01.2025 | 98,36 | 99,53 | 97,71 | 99,47 | 0,80% | 919.799,00 |
| 07.01.2025 | 99,55 | 100,02 | 98,11 | 98,68 | -0,84% | 939.416,00 |
| 06.01.2025 | 100,00 | 101,30 | 99,26 | 99,52 | -1,52% | 1.150.577,00 |
| 03.01.2025 | 100,55 | 101,17 | 99,90 | 101,06 | 0,66% | 915.452,00 |
| 02.01.2025 | 101,11 | 102,23 | 100,26 | 100,40 | -0,24% | 911.824,00 |
| 31.12.2024 | 100,88 | 101,23 | 100,25 | 100,64 | 0,26% | 600.273,00 |
| 30.12.2024 | 100,22 | 100,98 | 98,98 | 100,38 | -0,75% | 1.059.322,00 |
| 27.12.2024 | 101,61 | 102,53 | 100,58 | 101,14 | -1,28% | 642.177,00 |
| 26.12.2024 | 102,35 | 102,91 | 101,81 | 102,45 | 0,10% | 626.569,00 |
| 24.12.2024 | 101,36 | 102,50 | 101,36 | 102,35 | 0,84% | 266.290,00 |
| 23.12.2024 | 101,29 | 101,58 | 100,52 | 101,50 | -0,44% | 1.413.951,00 |
| 20.12.2024 | 100,61 | 102,49 | 100,45 | 101,95 | 0,96% | 2.851.628,00 |
| 19.12.2024 | 101,92 | 102,63 | 100,61 | 100,98 | -0,19% | 1.234.424,00 |
| 18.12.2024 | 106,02 | 106,02 | 101,10 | 101,17 | -4,10% | 1.159.027,00 |
| 17.12.2024 | 107,46 | 107,52 | 105,29 | 105,49 | -2,13% | 1.169.668,00 |
| 16.12.2024 | 107,16 | 108,07 | 106,79 | 107,79 | 0,59% | 1.174.375,00 |
| 13.12.2024 | 107,81 | 108,32 | 106,48 | 107,16 | -1,04% | 1.070.429,00 |
| 12.12.2024 | 108,92 | 109,72 | 107,66 | 108,29 | -0,84% | 1.009.207,00 |
| 11.12.2024 | 108,88 | 109,86 | 108,62 | 109,21 | 1,24% | 1.059.766,00 |
| 10.12.2024 | 108,59 | 109,15 | 106,97 | 107,87 | -0,34% | 1.617.081,00 |
| 09.12.2024 | 108,44 | 109,20 | 107,27 | 108,24 | 0,12% | 1.113.691,00 |
| 06.12.2024 | 108,66 | 109,01 | 107,74 | 108,11 | 0,05% | 678.743,00 |
| 05.12.2024 | 108,91 | 109,16 | 107,86 | 108,06 | -0,64% | 944.196,00 |
| 04.12.2024 | 108,62 | 109,43 | 107,88 | 108,76 | -0,06% | 1.101.341,00 |
| 03.12.2024 | 109,34 | 109,46 | 108,13 | 108,83 | -0,08% | 902.232,00 |
| 02.12.2024 | 109,14 | 109,31 | 107,88 | 108,92 | -0,06% | 1.304.848,00 |
| 29.11.2024 | 109,40 | 109,73 | 108,68 | 108,99 | 0,03% | 636.089,00 |