106,588$
0,11%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 105,38 | 106,69 | 105,10 | 106,47 | 1,25% | 851.307,00 |
| 02.12.2025 | 105,65 | 105,88 | 104,13 | 105,16 | 0,10% | 1.013.205,00 |
| 01.12.2025 | 104,33 | 106,21 | 103,78 | 105,06 | -0,17% | 1.542.282,00 |
| 28.11.2025 | 106,58 | 106,58 | 105,09 | 105,24 | -0,79% | 848.288,00 |
| 26.11.2025 | 105,53 | 106,91 | 104,91 | 106,08 | 0,05% | 1.080.439,00 |
| 25.11.2025 | 105,06 | 106,77 | 104,31 | 106,03 | 1,84% | 1.180.554,00 |
| 24.11.2025 | 104,93 | 104,96 | 103,34 | 104,11 | -0,65% | 2.107.261,00 |
| 21.11.2025 | 102,44 | 106,22 | 102,23 | 104,79 | 3,26% | 2.848.867,00 |
| 20.11.2025 | 103,91 | 104,31 | 101,38 | 101,48 | -1,01% | 1.167.832,00 |
| 19.11.2025 | 102,12 | 102,99 | 101,50 | 102,52 | 0,39% | 860.560,00 |
| 18.11.2025 | 101,41 | 102,76 | 100,87 | 102,12 | 0,28% | 1.391.871,00 |
| 17.11.2025 | 104,13 | 104,58 | 101,58 | 101,83 | -2,40% | 988.648,00 |
| 14.11.2025 | 105,37 | 106,03 | 104,05 | 104,33 | -2,27% | 1.239.612,00 |
| 13.11.2025 | 107,40 | 109,35 | 106,48 | 106,75 | -1,78% | 780.115,00 |
| 12.11.2025 | 108,64 | 109,89 | 108,42 | 108,68 | 0,41% | 878.069,00 |
| 11.11.2025 | 108,75 | 109,03 | 107,56 | 108,24 | -0,41% | 549.465,00 |
| 10.11.2025 | 107,93 | 109,84 | 107,52 | 108,69 | 1,24% | 1.304.364,00 |
| 07.11.2025 | 105,75 | 107,89 | 104,90 | 107,36 | 0,66% | 1.023.736,00 |
| 06.11.2025 | 108,20 | 109,14 | 106,20 | 106,66 | -1,19% | 1.140.995,00 |
| 05.11.2025 | 106,69 | 108,48 | 105,86 | 107,95 | 0,72% | 1.139.794,00 |
| 04.11.2025 | 105,99 | 107,48 | 105,43 | 107,18 | 0,32% | 1.319.401,00 |
| 03.11.2025 | 106,27 | 107,10 | 104,65 | 106,84 | 0,46% | 1.312.697,00 |
| 31.10.2025 | 106,97 | 107,81 | 105,85 | 106,35 | -0,74% | 1.578.587,00 |
| 30.10.2025 | 107,36 | 109,15 | 106,87 | 107,14 | -0,45% | 889.802,00 |
| 29.10.2025 | 109,22 | 110,12 | 106,99 | 107,62 | -1,15% | 1.337.547,00 |
| 28.10.2025 | 109,15 | 109,64 | 107,46 | 108,87 | -0,24% | 937.045,00 |
| 27.10.2025 | 110,73 | 110,90 | 108,69 | 109,13 | -0,55% | 2.410.093,00 |
| 24.10.2025 | 111,94 | 111,94 | 109,29 | 109,73 | -0,94% | 1.040.065,00 |
| 23.10.2025 | 109,16 | 110,88 | 108,38 | 110,77 | 1,31% | 1.421.923,00 |
| 22.10.2025 | 109,39 | 111,14 | 108,81 | 109,34 | 0,29% | 2.011.294,00 |
| 21.10.2025 | 107,70 | 109,78 | 103,86 | 109,02 | -0,26% | 2.260.135,00 |
| 20.10.2025 | 109,88 | 110,86 | 109,02 | 109,30 | 0,43% | 1.479.802,00 |
| 17.10.2025 | 108,51 | 109,64 | 107,99 | 108,83 | 0,12% | - |
| 16.10.2025 | 111,29 | 111,59 | 107,96 | 108,70 | -1,46% | 1.122.928,00 |
| 15.10.2025 | 111,57 | 112,13 | 108,88 | 110,31 | -0,09% | 994.387,00 |
| 14.10.2025 | 107,70 | 110,77 | 107,25 | 110,41 | 1,45% | 996.571,00 |
| 13.10.2025 | 108,34 | 109,40 | 108,00 | 108,83 | 1,51% | 928.748,00 |
| 10.10.2025 | 110,54 | 111,21 | 106,95 | 107,21 | -2,40% | 1.477.454,00 |
| 09.10.2025 | 112,26 | 112,26 | 109,15 | 109,85 | -1,74% | 978.057,00 |
| 08.10.2025 | 111,13 | 112,20 | 110,21 | 111,80 | 1,03% | 1.121.017,00 |
| 07.10.2025 | 112,59 | 112,81 | 110,29 | 110,66 | -1,24% | 864.814,00 |
| 06.10.2025 | 112,54 | 113,03 | 111,52 | 112,05 | -0,16% | 1.083.017,00 |
| 03.10.2025 | 112,47 | 113,95 | 112,15 | 112,23 | -0,12% | 732.149,00 |
| 02.10.2025 | 110,93 | 112,69 | 110,27 | 112,36 | 1,68% | 1.095.283,00 |
| 01.10.2025 | 110,17 | 110,84 | 109,47 | 110,50 | -0,23% | 798.667,00 |
| 30.09.2025 | 109,66 | 110,85 | 109,14 | 110,76 | 1,02% | 1.129.999,00 |
| 29.09.2025 | 110,60 | 110,95 | 109,12 | 109,64 | -0,11% | 872.718,00 |
| 26.09.2025 | 108,60 | 110,00 | 108,51 | 109,76 | 1,34% | 689.634,00 |
| 25.09.2025 | 107,99 | 108,61 | 107,58 | 108,31 | -0,63% | 724.567,00 |
| 24.09.2025 | 110,01 | 110,09 | 108,02 | 109,00 | -0,99% | 1.287.460,00 |
| 23.09.2025 | 110,64 | 111,23 | 109,46 | 110,09 | 0,00% | 834.775,00 |
| 22.09.2025 | 109,94 | 110,56 | 109,47 | 110,09 | -0,19% | 790.441,00 |
| 19.09.2025 | 111,53 | 112,25 | 109,87 | 110,30 | -1,09% | 2.172.932,00 |
| 18.09.2025 | 110,10 | 112,91 | 109,93 | 111,52 | 1,88% | 1.099.700,00 |
| 17.09.2025 | 111,15 | 112,34 | 108,83 | 109,46 | -1,40% | 1.628.345,00 |
| 16.09.2025 | 110,62 | 111,16 | 109,65 | 111,01 | 0,33% | 1.183.437,00 |
| 15.09.2025 | 110,95 | 111,50 | 110,31 | 110,65 | -0,27% | 899.122,00 |
| 12.09.2025 | 112,35 | 112,52 | 110,86 | 110,95 | -1,46% | 915.213,00 |
| 11.09.2025 | 109,25 | 112,91 | 108,63 | 112,59 | 3,05% | 1.106.664,00 |
| 10.09.2025 | 108,98 | 110,58 | 108,64 | 109,26 | 0,12% | 784.989,00 |
| 09.09.2025 | 110,35 | 110,63 | 107,85 | 109,13 | -1,40% | 1.062.309,00 |
| 08.09.2025 | 110,63 | 110,97 | 109,68 | 110,68 | 0,04% | 955.601,00 |
| 05.09.2025 | 111,09 | 111,80 | 109,79 | 110,64 | 0,53% | 1.118.577,00 |
| 04.09.2025 | 107,06 | 110,09 | 106,76 | 110,06 | 3,01% | 1.245.723,00 |
| 03.09.2025 | 106,15 | 106,92 | 105,46 | 106,84 | 0,52% | 934.826,00 |
| 02.09.2025 | 105,37 | 106,43 | 105,26 | 106,29 | -1,15% | 1.111.052,00 |
| 29.08.2025 | 109,03 | 109,42 | 107,25 | 107,53 | -1,51% | 1.048.959,00 |
| 28.08.2025 | 109,91 | 109,99 | 108,54 | 109,18 | -0,15% | 817.182,00 |
| 27.08.2025 | 108,61 | 109,79 | 108,52 | 109,34 | 0,16% | 1.163.573,00 |
| 26.08.2025 | 107,94 | 109,52 | 107,78 | 109,17 | 1,15% | 1.825.478,00 |
| 25.08.2025 | 108,47 | 108,56 | 107,61 | 107,93 | -0,62% | 923.702,00 |
| 22.08.2025 | 105,40 | 109,20 | 104,50 | 108,60 | 3,98% | 1.257.989,00 |
| 21.08.2025 | 104,62 | 105,26 | 104,24 | 104,44 | -0,57% | 741.046,00 |
| 20.08.2025 | 106,59 | 106,84 | 104,93 | 105,04 | -1,91% | 1.242.159,00 |
| 19.08.2025 | 105,86 | 107,28 | 105,63 | 107,08 | 1,40% | 1.195.964,00 |
| 18.08.2025 | 104,79 | 105,92 | 104,47 | 105,60 | 0,59% | 1.246.745,00 |
| 15.08.2025 | 106,64 | 106,74 | 104,80 | 104,98 | -1,55% | 1.021.713,00 |
| 14.08.2025 | 107,97 | 108,14 | 105,82 | 106,63 | -2,18% | 1.162.608,00 |
| 13.08.2025 | 106,91 | 109,14 | 106,49 | 109,01 | 2,71% | 1.801.368,00 |
| 12.08.2025 | 103,79 | 106,23 | 103,30 | 106,13 | 3,16% | 2.074.538,00 |
| 11.08.2025 | 102,86 | 103,46 | 102,54 | 102,88 | 0,16% | 1.014.846,00 |
| 08.08.2025 | 102,46 | 104,17 | 102,33 | 102,72 | 0,65% | 1.146.621,00 |
| 07.08.2025 | 103,70 | 104,06 | 101,62 | 102,06 | -0,48% | 1.100.306,00 |
| 06.08.2025 | 104,40 | 104,45 | 102,51 | 102,55 | -1,61% | 1.531.064,00 |
| 05.08.2025 | 102,98 | 104,46 | 101,99 | 104,23 | 1,98% | 2.143.270,00 |
| 04.08.2025 | 101,34 | 102,62 | 100,88 | 102,21 | 1,58% | 1.455.788,00 |
| 01.08.2025 | 100,53 | 101,57 | 99,68 | 100,62 | -1,55% | 1.752.557,00 |
| 31.07.2025 | 100,98 | 103,08 | 100,80 | 102,20 | 0,89% | 2.857.228,00 |
| 30.07.2025 | 102,66 | 102,76 | 100,45 | 101,30 | -1,03% | 1.984.734,00 |
| 29.07.2025 | 103,07 | 103,23 | 101,61 | 102,35 | -0,96% | 1.782.970,00 |
| 28.07.2025 | 103,05 | 103,49 | 102,18 | 103,34 | 0,25% | 1.451.615,00 |
| 25.07.2025 | 103,26 | 103,64 | 102,55 | 103,08 | 0,22% | 1.757.410,00 |
| 24.07.2025 | 103,17 | 103,45 | 102,23 | 102,85 | -0,75% | 2.828.196,00 |
| 23.07.2025 | 104,92 | 105,94 | 102,35 | 103,63 | -1,18% | 3.301.629,00 |
| 22.07.2025 | 100,61 | 105,45 | 97,41 | 104,87 | 0,01% | 5.417.964,00 |
| 21.07.2025 | 106,63 | 106,63 | 104,86 | 104,86 | -1,14% | 2.524.344,00 |
| 18.07.2025 | 106,83 | 106,83 | 105,30 | 106,07 | -0,59% | 1.947.844,00 |
| 17.07.2025 | 104,84 | 106,96 | 104,32 | 106,70 | 1,75% | 1.439.688,00 |
| 16.07.2025 | 105,09 | 105,25 | 103,03 | 104,87 | 0,10% | 1.742.788,00 |
| 15.07.2025 | 107,30 | 107,36 | 104,71 | 104,77 | -1,85% | 1.161.270,00 |