92,950$
-2,41%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 95,47 | 95,47 | 92,05 | 92,94 | -2,43% | 1.660.772,00 |
| 20.02.2025 | 95,93 | 96,10 | 94,32 | 95,25 | -0,96% | 1.006.184,00 |
| 19.02.2025 | 96,39 | 96,62 | 95,12 | 96,17 | -0,55% | 1.241.018,00 |
| 18.02.2025 | 96,66 | 97,14 | 94,79 | 96,70 | -0,29% | 1.830.442,00 |
| 17.02.2025 | 96,97 | 97,00 | 96,81 | 96,98 | 0,26% | - |
| 14.02.2025 | 97,47 | 97,87 | 96,53 | 96,73 | -0,47% | 1.161.852,00 |
| 13.02.2025 | 98,32 | 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 | 97,95 | 99,47 | 97,83 | 99,22 | 0,80% | 897.602,00 |
| 10.02.2025 | 98,83 | 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 | 99,71 | 99,71 | 97,90 | 98,63 | -0,07% | 932.002,00 |
| 05.02.2025 | 98,95 | 100,33 | 98,02 | 98,70 | 0,45% | 2.439.906,00 |
| 04.02.2025 | 100,30 | 105,30 | 98,09 | 98,26 | -4,26% | 3.492.284,00 |
| 03.02.2025 | 101,19 | 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 | 102,36 | 103,76 | 101,90 | 103,46 | 1,78% | 1.206.495,00 |
| 29.01.2025 | 103,19 | 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 | 104,51 | 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 | 101,66 | 102,80 | 101,26 | 102,58 | 0,99% | 698.586,00 |
| 15.01.2025 | 102,83 | 103,39 | 101,34 | 101,57 | 1,29% | 1.879.756,00 |
| 14.01.2025 | 99,37 | 100,93 | 99,22 | 100,28 | 1,66% | 994.638,00 |
| 13.01.2025 | 97,03 | 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 | 99,59 | 100,02 | 98,11 | 98,68 | -0,84% | 939.416,00 |
| 06.01.2025 | 100,27 | 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 | 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 |