52,475$
0,33%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 52,23 | 53,04 | 51,96 | 52,47 | 0,33% | 2.050.098,00 |
| 08.10.2026 | 51,88 | 52,38 | 51,13 | 52,30 | 0,21% | 2.517.054,00 |
| 07.10.2026 | 52,44 | 53,03 | 51,64 | 52,19 | -1,42% | 2.333.955,00 |
| 06.10.2026 | 53,09 | 53,53 | 52,64 | 52,94 | 0,30% | 2.160.591,00 |
| 05.10.2026 | 52,82 | 53,19 | 51,76 | 52,78 | -0,47% | 2.230.007,00 |
| 02.10.2026 | 53,55 | 53,78 | 52,85 | 53,03 | 0,28% | 2.258.298,00 |
| 01.10.2026 | 53,06 | 53,31 | 51,81 | 52,88 | -0,21% | 2.901.343,00 |
| 30.09.2026 | 53,67 | 53,72 | 52,82 | 52,99 | -0,90% | 2.349.979,00 |
| 29.09.2026 | 53,16 | 53,57 | 52,65 | 53,47 | 0,83% | 2.043.719,00 |
| 28.09.2026 | 53,30 | 53,64 | 52,71 | 53,03 | -1,17% | 2.241.892,00 |
| 25.09.2026 | 53,14 | 54,18 | 52,98 | 53,66 | 1,19% | 1.681.500,00 |
| 24.09.2026 | 54,97 | 55,07 | 52,64 | 53,03 | -4,02% | 2.981.684,00 |
| 23.09.2026 | 55,31 | 55,42 | 54,55 | 55,25 | -0,43% | 1.962.322,00 |
| 22.09.2026 | 56,64 | 56,98 | 55,48 | 55,49 | -0,52% | 2.905.502,00 |
| 21.09.2026 | 56,28 | 56,68 | 55,27 | 55,78 | -0,25% | 1.739.707,00 |
| 18.09.2026 | 55,74 | 56,08 | 55,34 | 55,92 | 0,36% | 5.840.303,00 |
| 17.09.2026 | 57,46 | 57,46 | 55,53 | 55,72 | -1,31% | 2.543.346,00 |
| 16.09.2026 | 57,15 | 57,79 | 56,10 | 56,46 | -0,21% | 2.294.498,00 |
| 15.09.2026 | 57,11 | 57,69 | 56,12 | 56,58 | 0,71% | 3.316.222,00 |
| 14.09.2026 | 56,60 | 57,28 | 55,99 | 56,18 | -0,71% | 2.486.693,00 |
| 11.09.2026 | 57,60 | 57,79 | 56,40 | 56,58 | -0,26% | 1.991.676,00 |
| 10.09.2026 | 56,92 | 57,30 | 56,25 | 56,73 | -1,37% | 2.572.936,00 |
| 09.09.2026 | 57,98 | 58,10 | 57,36 | 57,52 | -1,88% | 2.267.009,00 |
| 08.09.2026 | 60,06 | 60,06 | 58,59 | 58,62 | -2,64% | 2.771.318,00 |
| 04.09.2026 | 59,69 | 60,32 | 59,15 | 60,21 | 0,32% | 2.365.318,00 |
| 03.09.2026 | 60,25 | 60,96 | 59,26 | 60,02 | 0,30% | 2.439.996,00 |
| 02.09.2026 | 60,42 | 61,35 | 59,57 | 59,84 | -1,01% | 3.256.917,00 |
| 01.09.2026 | 60,01 | 61,95 | 60,00 | 60,45 | -0,02% | 6.153.028,00 |
| 31.08.2026 | 61,14 | 61,51 | 59,60 | 60,46 | -1,96% | 21.395.034,00 |
| 28.08.2026 | 62,38 | 62,57 | 60,71 | 61,67 | -0,69% | 3.592.525,00 |
| 27.08.2026 | 62,56 | 62,62 | 61,46 | 62,10 | -1,21% | 3.321.717,00 |
| 26.08.2026 | 62,44 | 63,67 | 62,00 | 62,86 | 0,64% | 3.289.567,00 |
| 25.08.2026 | 63,65 | 64,28 | 62,28 | 62,46 | -1,34% | 4.257.532,00 |
| 24.08.2026 | 64,60 | 64,71 | 63,16 | 63,31 | -1,69% | 2.032.771,00 |
| 21.08.2026 | 64,17 | 65,68 | 63,65 | 64,40 | 0,97% | 2.443.638,00 |
| 20.08.2026 | 64,65 | 65,43 | 63,23 | 63,78 | -2,76% | 2.726.955,00 |
| 19.08.2026 | 64,02 | 65,89 | 63,56 | 65,59 | 3,21% | 2.430.111,00 |
| 18.08.2026 | 64,18 | 64,38 | 63,17 | 63,55 | -0,86% | 2.410.658,00 |
| 17.08.2026 | 65,74 | 65,93 | 63,95 | 64,10 | -3,11% | 2.450.459,00 |
| 14.08.2026 | 67,05 | 67,07 | 65,47 | 66,16 | -1,06% | 1.556.695,00 |
| 13.08.2026 | 65,98 | 68,23 | 65,10 | 66,87 | 1,67% | 2.259.103,00 |
| 12.08.2026 | 66,96 | 67,11 | 65,69 | 65,77 | -2,11% | 2.159.922,00 |
| 11.08.2026 | 66,65 | 67,84 | 66,00 | 67,19 | 0,69% | 3.022.976,00 |
| 10.08.2026 | 68,36 | 68,50 | 66,70 | 66,73 | -3,14% | 2.310.171,00 |
| 07.08.2026 | 69,89 | 70,97 | 68,68 | 68,89 | -1,44% | 3.243.153,00 |
| 06.08.2026 | 68,99 | 70,37 | 68,92 | 69,90 | 1,27% | 3.166.257,00 |
| 05.08.2026 | 68,48 | 69,12 | 68,06 | 69,02 | 0,79% | 2.661.975,00 |
| 04.08.2026 | 67,19 | 68,61 | 66,54 | 68,48 | 2,10% | 2.682.454,00 |
| 03.08.2026 | 65,89 | 67,40 | 65,88 | 67,07 | 2,49% | 2.964.284,00 |
| 31.07.2026 | 66,05 | 66,45 | 64,92 | 65,44 | -1,10% | 5.094.522,00 |
| 30.07.2026 | 65,61 | 66,26 | 63,95 | 66,17 | -0,63% | 3.532.840,00 |
| 29.07.2026 | 66,55 | 67,50 | 65,74 | 66,59 | -0,27% | 4.140.187,00 |
| 28.07.2026 | 64,08 | 66,81 | 63,90 | 66,77 | 5,68% | 5.014.094,00 |
| 27.07.2026 | 63,83 | 64,78 | 63,08 | 63,18 | 0,48% | 2.428.299,00 |
| 24.07.2026 | 61,75 | 63,76 | 61,75 | 62,88 | 1,30% | 2.887.931,00 |
| 23.07.2026 | 62,82 | 63,50 | 61,72 | 62,07 | -1,51% | 2.088.406,00 |
| 22.07.2026 | 61,55 | 63,10 | 61,54 | 63,02 | 2,50% | 2.673.706,00 |
| 21.07.2026 | 61,85 | 62,09 | 60,62 | 61,48 | -1,03% | 2.722.905,00 |
| 20.07.2026 | 62,81 | 62,84 | 61,62 | 62,12 | -0,53% | 4.581.933,00 |
| 17.07.2026 | 64,93 | 65,90 | 62,11 | 62,45 | -4,93% | 5.022.651,00 |
| 16.07.2026 | 63,41 | 66,25 | 62,31 | 65,69 | 2,11% | 6.449.260,00 |
| 15.07.2026 | 57,99 | 66,87 | 57,60 | 64,33 | -15,00% | 12.047.215,00 |
| 14.07.2026 | 77,38 | 77,73 | 75,44 | 75,68 | -1,11% | 3.347.200,00 |
| 13.07.2026 | 76,38 | 77,96 | 75,99 | 76,53 | 0,45% | 3.415.658,00 |
| 10.07.2026 | 75,01 | 77,72 | 74,32 | 76,19 | 2,17% | 2.491.689,00 |
| 09.07.2026 | 72,37 | 75,09 | 72,31 | 74,57 | 1,79% | 3.036.753,00 |
| 08.07.2026 | 74,30 | 74,30 | 72,74 | 73,26 | -2,55% | 1.409.834,00 |
| 07.07.2026 | 76,23 | 76,27 | 74,20 | 75,18 | -0,46% | 1.872.998,00 |
| 06.07.2026 | 76,96 | 77,09 | 74,54 | 75,53 | -1,55% | 1.583.964,00 |
| 02.07.2026 | 77,15 | 77,53 | 75,52 | 76,72 | 0,45% | 1.308.000,00 |
| 01.07.2026 | 76,81 | 77,91 | 75,79 | 76,38 | -0,37% | 2.018.141,00 |
| 30.06.2026 | 76,49 | 76,89 | 76,07 | 76,66 | 0,47% | 1.819.433,00 |
| 29.06.2026 | 76,34 | 76,87 | 75,67 | 76,30 | -0,16% | 1.585.699,00 |
| 26.06.2026 | 76,50 | 77,24 | 76,00 | 76,42 | 0,55% | 2.456.158,00 |
| 25.06.2026 | 75,92 | 77,69 | 74,85 | 76,00 | 1,59% | 4.815.718,00 |
| 24.06.2026 | 73,42 | 75,98 | 73,42 | 74,81 | 2,26% | 2.735.178,00 |
| 23.06.2026 | 73,26 | 74,33 | 72,54 | 73,16 | -1,18% | 1.493.865,00 |
| 22.06.2026 | 74,07 | 74,73 | 73,53 | 74,03 | -0,22% | 1.643.044,00 |
| 19.06.2026 | 74,24 | 74,30 | 74,18 | 74,19 | -0,17% | - |
| 18.06.2026 | 74,69 | 75,80 | 74,29 | 74,32 | 1,27% | 3.889.846,00 |
| 17.06.2026 | 75,00 | 76,30 | 73,12 | 73,39 | -2,41% | 1.595.325,00 |
| 16.06.2026 | 74,71 | 75,66 | 74,50 | 75,20 | 1,33% | 1.831.796,00 |
| 15.06.2026 | 75,00 | 76,58 | 74,13 | 74,21 | 0,56% | 1.590.070,00 |
| 12.06.2026 | 72,82 | 74,33 | 72,82 | 73,80 | 1,69% | 1.682.406,00 |
| 11.06.2026 | 71,63 | 72,66 | 70,77 | 72,57 | 1,64% | 1.464.790,00 |
| 10.06.2026 | 74,19 | 74,19 | 71,30 | 71,40 | -4,26% | 1.364.069,00 |
| 09.06.2026 | 73,57 | 74,90 | 73,18 | 74,58 | 2,56% | 1.849.658,00 |
| 08.06.2026 | 72,77 | 73,88 | 72,71 | 72,72 | -0,59% | 2.282.918,00 |
| 05.06.2026 | 72,84 | 73,88 | 72,48 | 73,15 | 0,41% | 2.265.235,00 |
| 04.06.2026 | 72,16 | 72,92 | 71,88 | 72,85 | 1,96% | 2.850.091,00 |
| 03.06.2026 | 71,80 | 71,83 | 70,84 | 71,45 | 0,27% | 2.705.489,00 |
| 02.06.2026 | 70,63 | 71,57 | 70,18 | 71,26 | 0,65% | 2.735.928,00 |
| 01.06.2026 | 70,43 | 71,50 | 69,93 | 70,80 | -0,06% | 2.426.291,00 |
| 29.05.2026 | 71,55 | 72,35 | 70,77 | 70,84 | -0,69% | 6.231.411,00 |
| 28.05.2026 | 71,35 | 72,15 | 70,59 | 71,33 | -1,55% | 3.451.633,00 |
| 27.05.2026 | 73,32 | 74,19 | 71,67 | 72,45 | -1,48% | 2.693.937,00 |
| 26.05.2026 | 75,27 | 75,66 | 72,92 | 73,54 | -1,71% | 2.339.641,00 |
| 22.05.2026 | 74,71 | 75,15 | 74,02 | 74,82 | 0,52% | 987.063,00 |
| 21.05.2026 | 73,45 | 74,81 | 72,37 | 74,43 | 0,32% | 2.108.975,00 |
| 20.05.2026 | 71,86 | 74,42 | 70,73 | 74,19 | 3,06% | 1.880.000,00 |