106,037$
-0,01%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 84,07 | 84,48 | 82,64 | 82,86 | -1,79% | 690.757,00 |
| 09.08.2024 | 83,69 | 84,82 | 82,75 | 84,37 | 1,03% | 880.822,00 |
| 08.08.2024 | 82,43 | 83,64 | 81,72 | 83,51 | 2,48% | 836.514,00 |
| 07.08.2024 | 83,58 | 84,62 | 81,42 | 81,49 | -1,33% | 1.479.912,00 |
| 06.08.2024 | 81,45 | 83,97 | 80,78 | 82,59 | 1,76% | 1.471.780,00 |
| 05.08.2024 | 80,95 | 82,70 | 79,29 | 81,16 | -2,90% | 1.263.737,00 |
| 02.08.2024 | 84,16 | 84,20 | 82,24 | 83,58 | -2,67% | 1.053.090,00 |
| 01.08.2024 | 87,82 | 88,66 | 84,99 | 85,87 | -2,28% | 1.249.345,00 |
| 31.07.2024 | 89,00 | 89,63 | 87,58 | 87,87 | -0,33% | 1.578.765,00 |
| 30.07.2024 | 88,44 | 88,98 | 87,45 | 88,16 | 0,32% | 1.026.692,00 |
| 29.07.2024 | 88,50 | 88,68 | 87,21 | 87,88 | -0,70% | 1.037.355,00 |
| 26.07.2024 | 87,38 | 88,97 | 87,12 | 88,50 | 2,78% | 1.736.555,00 |
| 25.07.2024 | 84,18 | 88,23 | 83,96 | 86,11 | 2,76% | 3.152.999,00 |
| 24.07.2024 | 87,53 | 88,47 | 83,54 | 83,80 | -3,89% | 4.271.319,00 |
| 23.07.2024 | 86,14 | 87,74 | 84,94 | 87,19 | 9,00% | 4.465.280,00 |
| 22.07.2024 | 79,71 | 80,04 | 78,13 | 79,99 | 1,46% | 2.318.595,00 |
| 19.07.2024 | 79,15 | 79,62 | 78,15 | 78,84 | -1,19% | 2.174.548,00 |
| 18.07.2024 | 80,94 | 82,31 | 79,62 | 79,79 | -2,41% | 2.650.650,00 |
| 17.07.2024 | 82,67 | 83,44 | 81,74 | 81,76 | -1,83% | 1.468.709,00 |
| 16.07.2024 | 80,78 | 83,44 | 80,21 | 83,28 | 4,03% | 1.781.208,00 |
| 15.07.2024 | 79,38 | 81,01 | 78,82 | 80,05 | 1,03% | 2.781.292,00 |
| 12.07.2024 | 79,14 | 80,13 | 78,20 | 79,23 | 0,96% | 1.502.291,00 |
| 11.07.2024 | 77,10 | 79,33 | 77,10 | 78,48 | 3,62% | 3.079.092,00 |
| 10.07.2024 | 75,57 | 75,93 | 75,07 | 75,74 | 0,97% | 1.610.298,00 |
| 09.07.2024 | 75,13 | 75,62 | 74,97 | 75,01 | -0,25% | 1.333.578,00 |
| 08.07.2024 | 74,82 | 75,65 | 74,69 | 75,20 | 1,09% | 1.768.569,00 |
| 05.07.2024 | 74,54 | 74,54 | 73,45 | 74,39 | -0,47% | 1.407.816,00 |
| 03.07.2024 | 74,95 | 75,37 | 74,36 | 74,74 | 0,00% | 577.099,00 |