101,015$
0,61%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 100,55 | 101,17 | 99,90 | 101,06 | 0,66% | 915.452,00 |
| 02.01.2025 | 100,92 | 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 | 101,72 | 102,63 | 100,61 | 100,98 | -0,19% | 1.234.424,00 |
| 18.12.2024 | 105,87 | 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 | 107,31 | 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 | 109,45 | 109,72 | 107,66 | 108,29 | -0,84% | 1.009.207,00 |
| 11.12.2024 | 108,74 | 109,86 | 108,62 | 109,21 | 1,24% | 1.059.766,00 |
| 10.12.2024 | 108,51 | 109,15 | 106,97 | 107,87 | -0,34% | 1.617.081,00 |
| 09.12.2024 | 108,89 | 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 | 108,46 | 109,16 | 107,86 | 108,06 | -0,64% | 944.196,00 |
| 04.12.2024 | 108,90 | 109,43 | 107,88 | 108,76 | -0,06% | 1.101.341,00 |
| 03.12.2024 | 109,46 | 109,46 | 108,13 | 108,83 | -0,08% | 902.232,00 |
| 02.12.2024 | 109,31 | 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 |
| 27.11.2024 | 109,99 | 110,71 | 108,76 | 108,96 | -0,14% | 925.082,00 |
| 26.11.2024 | 107,96 | 109,19 | 107,42 | 109,11 | 1,08% | 1.286.350,00 |
| 25.11.2024 | 107,12 | 109,31 | 107,12 | 107,94 | 0,94% | 2.533.693,00 |
| 22.11.2024 | 106,39 | 107,21 | 106,06 | 106,93 | 0,83% | 1.156.140,00 |
| 21.11.2024 | 104,30 | 106,50 | 104,00 | 106,05 | 1,80% | 1.166.327,00 |
| 20.11.2024 | 104,97 | 105,48 | 103,57 | 104,17 | -0,55% | 1.012.928,00 |
| 19.11.2024 | 103,89 | 105,25 | 103,85 | 104,75 | -1,06% | 982.865,00 |
| 18.11.2024 | 105,82 | 106,25 | 105,19 | 105,87 | -0,05% | 653.343,00 |
| 15.11.2024 | 105,31 | 106,37 | 104,70 | 105,92 | 0,06% | 1.161.991,00 |
| 14.11.2024 | 106,22 | 106,63 | 105,18 | 105,86 | -0,43% | 1.234.073,00 |
| 13.11.2024 | 104,64 | 107,78 | 104,64 | 106,32 | 2,15% | 1.361.102,00 |
| 12.11.2024 | 105,41 | 105,57 | 103,90 | 104,08 | -1,47% | 844.562,00 |
| 11.11.2024 | 105,22 | 106,26 | 105,21 | 105,63 | 1,23% | 949.417,00 |
| 08.11.2024 | 102,62 | 105,01 | 102,27 | 104,35 | 1,37% | 1.367.899,00 |
| 07.11.2024 | 103,02 | 103,74 | 102,12 | 102,94 | 0,04% | 1.173.014,00 |
| 06.11.2024 | 107,00 | 107,32 | 100,77 | 102,90 | 0,60% | 2.054.072,00 |
| 05.11.2024 | 99,47 | 102,35 | 99,28 | 102,29 | 2,65% | 1.390.570,00 |
| 04.11.2024 | 99,05 | 101,29 | 98,73 | 99,65 | 1,20% | 1.517.056,00 |
| 01.11.2024 | 99,67 | 100,26 | 98,25 | 98,47 | -0,66% | 2.289.749,00 |
| 31.10.2024 | 98,85 | 99,87 | 98,10 | 99,12 | -0,25% | 2.966.908,00 |
| 30.10.2024 | 98,81 | 99,88 | 98,43 | 99,37 | 0,27% | 1.070.092,00 |
| 29.10.2024 | 98,02 | 99,56 | 96,96 | 99,10 | 0,11% | 1.374.696,00 |
| 28.10.2024 | 99,65 | 100,32 | 98,56 | 98,99 | 0,03% | 1.100.820,00 |
| 25.10.2024 | 100,00 | 101,00 | 98,64 | 98,96 | -0,43% | 1.213.440,00 |
| 24.10.2024 | 98,62 | 99,71 | 97,54 | 99,39 | 1,42% | 1.871.851,00 |
| 23.10.2024 | 97,77 | 98,25 | 96,64 | 98,00 | -0,33% | 1.485.892,00 |
| 22.10.2024 | 97,51 | 99,96 | 96,65 | 98,32 | -0,04% | 2.792.485,00 |
| 21.10.2024 | 98,91 | 99,62 | 98,14 | 98,36 | -0,69% | 1.566.889,00 |
| 18.10.2024 | 99,42 | 99,42 | 98,34 | 99,04 | -0,25% | 1.445.864,00 |
| 17.10.2024 | 99,72 | 99,86 | 98,69 | 99,29 | -0,19% | 771.550,00 |
| 16.10.2024 | 99,02 | 99,95 | 98,75 | 99,48 | 1,01% | 1.387.216,00 |
| 15.10.2024 | 99,18 | 99,57 | 98,18 | 98,49 | -0,33% | 1.424.154,00 |
| 14.10.2024 | 97,89 | 98,96 | 97,03 | 98,82 | 1,22% | 1.423.002,00 |
| 11.10.2024 | 96,48 | 97,98 | 96,48 | 97,63 | 1,44% | 1.776.779,00 |
| 10.10.2024 | 96,37 | 96,68 | 95,72 | 96,24 | -0,77% | 2.608.110,00 |
| 09.10.2024 | 96,67 | 97,46 | 96,50 | 96,99 | 0,59% | 620.297,00 |
| 08.10.2024 | 95,96 | 96,96 | 95,86 | 96,42 | 0,63% | 1.816.584,00 |
| 07.10.2024 | 95,14 | 96,23 | 94,63 | 95,82 | -0,06% | 605.122,00 |
| 04.10.2024 | 96,40 | 96,52 | 94,86 | 95,88 | 0,35% | 1.398.240,00 |
| 03.10.2024 | 94,90 | 95,89 | 94,25 | 95,55 | 0,58% | 2.065.300,00 |
| 02.10.2024 | 96,38 | 96,91 | 94,94 | 95,00 | -1,87% | 2.629.796,00 |
| 01.10.2024 | 97,97 | 97,97 | 96,23 | 96,81 | -1,00% | 1.396.082,00 |
| 30.09.2024 | 96,78 | 97,86 | 96,01 | 97,79 | 0,82% | 2.437.191,00 |
| 27.09.2024 | 98,00 | 98,20 | 96,75 | 96,99 | -0,55% | 2.167.527,00 |
| 26.09.2024 | 97,67 | 98,23 | 96,97 | 97,53 | 1,11% | 1.163.857,00 |
| 25.09.2024 | 97,23 | 97,46 | 96,38 | 96,46 | -0,17% | 1.204.349,00 |
| 24.09.2024 | 96,09 | 96,83 | 95,63 | 96,62 | 0,70% | 1.177.508,00 |
| 23.09.2024 | 95,33 | 96,30 | 94,72 | 95,95 | 1,21% | 1.083.681,00 |
| 20.09.2024 | 94,57 | 95,26 | 93,88 | 94,80 | -0,48% | 2.382.003,00 |
| 19.09.2024 | 95,71 | 95,87 | 94,11 | 95,26 | 1,90% | 1.867.787,00 |
| 18.09.2024 | 94,03 | 95,41 | 93,03 | 93,48 | -0,46% | 1.110.646,00 |
| 17.09.2024 | 93,30 | 94,05 | 92,66 | 93,91 | 1,03% | 1.359.145,00 |
| 16.09.2024 | 91,94 | 93,05 | 90,91 | 92,95 | 1,60% | 1.341.201,00 |
| 13.09.2024 | 91,43 | 92,03 | 90,42 | 91,49 | 0,76% | 1.181.923,00 |
| 12.09.2024 | 87,97 | 90,99 | 87,74 | 90,80 | 3,32% | 1.849.406,00 |
| 11.09.2024 | 87,01 | 87,99 | 84,61 | 87,88 | 0,68% | 1.097.592,00 |
| 10.09.2024 | 86,81 | 87,34 | 86,15 | 87,29 | 0,89% | 758.974,00 |
| 09.09.2024 | 85,67 | 87,03 | 85,67 | 86,52 | 1,64% | 1.361.555,00 |
| 06.09.2024 | 85,11 | 86,27 | 84,57 | 85,12 | -0,05% | 1.068.385,00 |
| 05.09.2024 | 86,00 | 87,18 | 84,44 | 85,16 | -1,08% | 1.178.363,00 |
| 04.09.2024 | 86,03 | 86,78 | 85,68 | 86,09 | -0,44% | 1.001.052,00 |
| 03.09.2024 | 87,95 | 88,80 | 85,83 | 86,47 | -2,50% | 1.145.165,00 |
| 30.08.2024 | 87,37 | 88,77 | 86,98 | 88,69 | 1,95% | 1.530.197,00 |
| 29.08.2024 | 86,80 | 88,06 | 85,70 | 86,99 | 1,20% | 1.137.501,00 |
| 28.08.2024 | 85,89 | 86,44 | 85,60 | 85,96 | 0,16% | 717.947,00 |
| 27.08.2024 | 86,25 | 86,86 | 85,45 | 85,82 | -0,96% | 849.349,00 |
| 26.08.2024 | 87,25 | 87,46 | 86,19 | 86,65 | -0,20% | 679.039,00 |
| 23.08.2024 | 84,92 | 86,94 | 84,22 | 86,82 | 2,99% | 1.159.678,00 |
| 22.08.2024 | 84,97 | 85,20 | 84,14 | 84,30 | -0,61% | 884.739,00 |
| 21.08.2024 | 84,52 | 85,22 | 83,92 | 84,82 | 0,78% | 1.110.946,00 |
| 20.08.2024 | 84,72 | 85,06 | 83,58 | 84,16 | -0,86% | 1.134.421,00 |
| 19.08.2024 | 84,91 | 85,61 | 84,59 | 84,89 | 0,44% | 802.180,00 |
| 16.08.2024 | 84,70 | 85,50 | 84,31 | 84,52 | -0,26% | 1.194.409,00 |
| 15.08.2024 | 84,50 | 85,08 | 83,64 | 84,74 | 1,94% | 1.665.487,00 |
| 14.08.2024 | 84,80 | 85,01 | 83,02 | 83,13 | -1,98% | 1.505.135,00 |
| 13.08.2024 | 83,42 | 85,06 | 82,85 | 84,81 | 2,35% | 1.303.772,00 |