104,950$
-1,58%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 106,64 | 106,74 | 104,80 | 104,98 | -1,55% | 1.021.713,00 |
| 14.08.2025 | 107,55 | 108,14 | 105,82 | 106,63 | -2,18% | 1.162.608,00 |
| 13.08.2025 | 106,49 | 109,14 | 106,49 | 109,01 | 2,71% | 1.801.368,00 |
| 12.08.2025 | 103,62 | 106,23 | 103,30 | 106,13 | 3,16% | 2.074.538,00 |
| 11.08.2025 | 102,75 | 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 | 103,59 | 104,06 | 101,62 | 102,06 | -0,48% | 1.100.306,00 |
| 06.08.2025 | 104,34 | 104,45 | 102,51 | 102,55 | -1,61% | 1.531.064,00 |
| 05.08.2025 | 102,94 | 104,46 | 101,99 | 104,23 | 1,98% | 2.143.270,00 |
| 04.08.2025 | 101,22 | 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 | 100,80 | 103,08 | 100,80 | 102,20 | 0,89% | 2.857.228,00 |
| 30.07.2025 | 102,48 | 102,76 | 100,45 | 101,30 | -1,03% | 1.984.734,00 |
| 29.07.2025 | 102,47 | 103,23 | 101,61 | 102,35 | -0,96% | 1.782.970,00 |
| 28.07.2025 | 103,35 | 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 | 103,36 | 103,45 | 102,23 | 102,85 | -0,75% | 2.828.196,00 |
| 23.07.2025 | 105,25 | 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 | 106,49 | 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 | 104,73 | 106,96 | 104,32 | 106,70 | 1,75% | 1.439.688,00 |
| 16.07.2025 | 105,24 | 105,25 | 103,03 | 104,87 | 0,10% | 1.742.788,00 |
| 15.07.2025 | 107,25 | 107,36 | 104,71 | 104,77 | -1,85% | 1.161.270,00 |
| 14.07.2025 | 106,52 | 106,95 | 105,86 | 106,74 | -0,32% | 653.860,00 |
| 11.07.2025 | 106,82 | 107,55 | 106,46 | 107,08 | -0,56% | 1.427.751,00 |
| 10.07.2025 | 106,95 | 108,59 | 106,72 | 107,68 | 0,73% | 1.712.792,00 |
| 09.07.2025 | 106,38 | 107,00 | 105,24 | 106,90 | 1,06% | 2.483.701,00 |
| 08.07.2025 | 105,14 | 106,12 | 105,08 | 105,78 | 0,74% | 1.385.925,00 |
| 07.07.2025 | 106,23 | 106,91 | 104,63 | 105,00 | -1,75% | 1.735.231,00 |
| 03.07.2025 | 106,27 | 107,14 | 106,24 | 106,87 | 0,95% | 1.008.548,00 |
| 02.07.2025 | 104,54 | 106,45 | 104,19 | 105,86 | 0,77% | 1.473.227,00 |
| 01.07.2025 | 102,00 | 105,77 | 102,00 | 105,05 | 2,33% | 1.758.726,00 |
| 30.06.2025 | 103,80 | 103,80 | 101,83 | 102,66 | -0,89% | 1.694.572,00 |
| 27.06.2025 | 103,20 | 104,08 | 102,89 | 103,58 | 0,92% | 1.827.107,00 |
| 26.06.2025 | 101,69 | 102,83 | 101,51 | 102,64 | 1,56% | 1.098.793,00 |
| 25.06.2025 | 101,72 | 101,72 | 100,39 | 101,06 | -0,17% | 1.038.907,00 |
| 24.06.2025 | 99,96 | 101,38 | 99,87 | 101,23 | 1,68% | 1.083.844,00 |
| 23.06.2025 | 96,48 | 99,68 | 96,36 | 99,56 | 2,35% | 1.395.860,00 |
| 20.06.2025 | 98,27 | 98,27 | 96,60 | 97,27 | 0,34% | 2.422.372,00 |
| 18.06.2025 | 96,13 | 98,01 | 96,06 | 96,94 | 0,74% | 1.277.149,00 |
| 17.06.2025 | 96,96 | 97,70 | 95,83 | 96,23 | -1,57% | 1.400.095,00 |
| 16.06.2025 | 97,25 | 98,39 | 97,25 | 97,76 | 1,18% | 714.572,00 |
| 13.06.2025 | 97,51 | 98,04 | 96,33 | 96,62 | -2,32% | 761.210,00 |
| 12.06.2025 | 98,67 | 99,36 | 98,12 | 98,91 | -0,30% | 781.765,00 |
| 11.06.2025 | 100,09 | 100,48 | 99,13 | 99,21 | -0,75% | 755.855,00 |
| 10.06.2025 | 99,97 | 100,14 | 99,31 | 99,96 | 0,29% | 991.283,00 |
| 09.06.2025 | 99,92 | 100,47 | 99,18 | 99,67 | 0,12% | 1.018.762,00 |
| 06.06.2025 | 100,91 | 100,96 | 98,80 | 99,55 | -0,16% | 1.252.397,00 |
| 05.06.2025 | 100,24 | 100,24 | 99,09 | 99,71 | -0,12% | 996.912,00 |
| 04.06.2025 | 99,95 | 100,41 | 99,72 | 99,83 | 0,19% | 1.030.231,00 |
| 03.06.2025 | 98,44 | 99,77 | 98,41 | 99,64 | 1,15% | 846.052,00 |
| 02.06.2025 | 98,82 | 98,82 | 97,32 | 98,51 | -0,68% | 928.671,00 |
| 30.05.2025 | 99,33 | 99,45 | 98,12 | 99,18 | -0,40% | 2.528.460,00 |
| 29.05.2025 | 99,84 | 99,84 | 98,57 | 99,58 | 0,78% | 805.163,00 |
| 28.05.2025 | 99,70 | 99,99 | 98,74 | 98,81 | -0,92% | 737.729,00 |
| 27.05.2025 | 98,09 | 99,77 | 97,68 | 99,73 | 3,04% | 1.225.722,00 |
| 23.05.2025 | 95,86 | 97,17 | 95,55 | 96,79 | -0,88% | 1.252.442,00 |
| 22.05.2025 | 96,96 | 98,13 | 96,72 | 97,65 | 0,33% | 1.106.084,00 |
| 21.05.2025 | 99,31 | 99,31 | 97,16 | 97,33 | -2,45% | 1.291.311,00 |
| 20.05.2025 | 100,33 | 100,91 | 99,46 | 99,77 | -1,04% | 1.048.983,00 |
| 19.05.2025 | 99,77 | 100,96 | 98,84 | 100,82 | -0,26% | 1.334.676,00 |
| 16.05.2025 | 99,11 | 101,17 | 98,70 | 101,08 | 3,34% | 1.558.879,00 |
| 15.05.2025 | 97,05 | 98,01 | 96,78 | 97,81 | 0,65% | 997.214,00 |
| 14.05.2025 | 98,58 | 98,58 | 96,89 | 97,18 | -1,30% | 980.205,00 |
| 13.05.2025 | 98,15 | 98,96 | 98,06 | 98,46 | 0,31% | 920.687,00 |
| 12.05.2025 | 97,05 | 98,39 | 96,78 | 98,16 | 5,03% | 1.460.599,00 |
| 09.05.2025 | 93,75 | 94,01 | 93,06 | 93,46 | -0,07% | 1.195.731,00 |
| 08.05.2025 | 92,61 | 94,64 | 92,39 | 93,53 | 1,91% | 1.076.511,00 |
| 07.05.2025 | 91,85 | 92,85 | 91,18 | 91,78 | 0,22% | 1.000.642,00 |
| 06.05.2025 | 92,22 | 93,00 | 91,53 | 91,58 | -1,57% | 882.732,00 |
| 05.05.2025 | 92,37 | 93,59 | 92,37 | 93,04 | -0,27% | 1.203.118,00 |
| 02.05.2025 | 92,34 | 93,71 | 91,96 | 93,29 | 2,81% | 1.189.802,00 |
| 01.05.2025 | 90,71 | 91,74 | 90,40 | 90,74 | 0,01% | 987.305,00 |
| 30.04.2025 | 89,14 | 91,13 | 88,34 | 90,73 | 0,50% | 1.978.928,00 |
| 29.04.2025 | 90,22 | 90,53 | 89,15 | 90,28 | 0,32% | 1.709.251,00 |
| 28.04.2025 | 90,00 | 91,35 | 89,31 | 89,99 | -0,01% | 1.386.301,00 |
| 25.04.2025 | 90,11 | 90,92 | 89,45 | 90,00 | -0,20% | 884.476,00 |
| 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 |