91,580€
1,71%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 91,72 | 91,72 | 91,34 | 91,54 | 1,67% | - |
| 04.11.2024 | 90,04 | 90,04 | 90,04 | 90,04 | -1,29% | - |
| 01.11.2024 | 90,90 | 91,22 | 90,90 | 91,22 | -0,31% | 40,00 |
| 31.10.2024 | 90,88 | 91,50 | 90,88 | 91,50 | 0,04% | - |
| 30.10.2024 | 91,32 | 91,58 | 91,32 | 91,46 | 0,18% | - |
| 29.10.2024 | 91,30 | 91,30 | 91,26 | 91,30 | -0,13% | - |
| 28.10.2024 | 91,76 | 91,76 | 91,42 | 91,42 | -0,09% | - |
| 25.10.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 1,17% | - |
| 24.10.2024 | 90,44 | 90,44 | 90,44 | 90,44 | -0,13% | - |
| 23.10.2024 | 90,50 | 90,56 | 90,50 | 90,56 | 0,13% | 90,00 |
| 22.10.2024 | 90,44 | 90,44 | 90,44 | 90,44 | -0,57% | - |
| 21.10.2024 | 90,96 | 90,96 | 90,96 | 90,96 | 0,02% | - |
| 18.10.2024 | 91,06 | 91,06 | 90,94 | 90,94 | -0,35% | 20,00 |
| 17.10.2024 | 91,26 | 91,26 | 91,26 | 91,26 | 1,02% | - |
| 16.10.2024 | 90,34 | 90,34 | 90,34 | 90,34 | -0,37% | - |
| 15.10.2024 | 90,54 | 90,68 | 90,54 | 90,68 | 1,21% | 12,00 |
| 14.10.2024 | 89,00 | 89,60 | 89,00 | 89,60 | 2,19% | 10,00 |
| 11.10.2024 | 87,68 | 87,68 | 87,68 | 87,68 | -0,68% | - |
| 10.10.2024 | 88,28 | 88,28 | 88,28 | 88,28 | 0,78% | - |
| 09.10.2024 | 87,50 | 87,60 | 87,50 | 87,60 | 0,74% | 12,00 |
| 08.10.2024 | 86,96 | 86,96 | 86,96 | 86,96 | -0,11% | - |
| 07.10.2024 | 87,06 | 87,06 | 87,06 | 87,06 | 0,76% | - |
| 04.10.2024 | 86,40 | 86,40 | 86,40 | 86,40 | 0,82% | - |
| 03.10.2024 | 85,70 | 85,70 | 85,70 | 85,70 | -1,34% | - |
| 02.10.2024 | 86,88 | 86,88 | 86,86 | 86,86 | -1,74% | - |
| 01.10.2024 | 87,44 | 88,60 | 87,44 | 88,40 | 2,84% | 277,00 |
| 30.09.2024 | 86,52 | 86,52 | 85,96 | 85,96 | -1,38% | 50,00 |
| 27.09.2024 | 87,16 | 87,16 | 87,16 | 87,16 | 0,72% | - |
| 26.09.2024 | 86,54 | 86,54 | 86,54 | 86,54 | 0,84% | - |
| 25.09.2024 | 85,82 | 85,82 | 85,82 | 85,82 | -0,14% | - |
| 24.09.2024 | 85,94 | 85,94 | 85,94 | 85,94 | 1,44% | - |
| 23.09.2024 | 84,72 | 84,72 | 84,72 | 84,72 | -0,09% | - |
| 20.09.2024 | 84,98 | 84,98 | 84,80 | 84,80 | -0,80% | 7,00 |
| 19.09.2024 | 84,16 | 85,48 | 84,16 | 85,48 | 1,47% | 31,00 |
| 18.09.2024 | 84,24 | 84,24 | 84,24 | 84,24 | 1,25% | - |
| 17.09.2024 | 83,20 | 83,20 | 83,20 | 83,20 | 1,32% | - |
| 16.09.2024 | 82,12 | 82,12 | 82,12 | 82,12 | 0,44% | - |
| 13.09.2024 | 81,66 | 83,20 | 81,66 | 81,76 | 2,69% | 201,00 |
| 12.09.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 1,53% | - |
| 11.09.2024 | 78,42 | 78,42 | 78,42 | 78,42 | 0,44% | - |
| 10.09.2024 | 77,96 | 78,08 | 77,96 | 78,08 | 1,69% | - |
| 09.09.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 0,23% | - |
| 06.09.2024 | 76,28 | 76,60 | 76,28 | 76,60 | -0,98% | 50,00 |
| 05.09.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,36% | - |
| 04.09.2024 | 77,64 | 77,64 | 77,64 | 77,64 | -2,95% | - |
| 03.09.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -0,65% | - |
| 02.09.2024 | 79,84 | 80,52 | 79,84 | 80,52 | 2,78% | 10,00 |
| 30.08.2024 | 78,34 | 78,34 | 78,34 | 78,34 | 0,88% | - |
| 29.08.2024 | 77,10 | 77,66 | 77,10 | 77,66 | 0,86% | - |
| 28.08.2024 | 76,94 | 77,00 | 76,94 | 77,00 | -0,36% | 10,00 |
| 27.08.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -0,92% | - |
| 26.08.2024 | 77,34 | 78,00 | 77,34 | 78,00 | 3,12% | 45,00 |
| 23.08.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -1,25% | - |
| 22.08.2024 | 75,84 | 76,60 | 75,84 | 76,60 | 1,46% | 15,00 |
| 21.08.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -1,10% | - |
| 20.08.2024 | 76,34 | 76,34 | 76,34 | 76,34 | 0,26% | - |
| 19.08.2024 | 76,14 | 76,14 | 76,14 | 76,14 | -1,17% | - |
| 16.08.2024 | 77,04 | 77,04 | 77,04 | 77,04 | 2,18% | - |
| 15.08.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -1,93% | - |
| 14.08.2024 | 76,92 | 76,92 | 76,88 | 76,88 | 1,61% | - |
| 13.08.2024 | 75,58 | 75,66 | 75,58 | 75,66 | -1,66% | - |
| 12.08.2024 | 76,94 | 76,94 | 76,94 | 76,94 | 0,97% | - |
| 09.08.2024 | 76,22 | 76,22 | 76,20 | 76,20 | 2,75% | - |
| 08.08.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -2,96% | - |
| 07.08.2024 | 75,84 | 76,42 | 75,84 | 76,42 | 2,60% | 10,00 |
| 06.08.2024 | 74,48 | 74,48 | 74,48 | 74,48 | -0,45% | - |
| 05.08.2024 | 75,02 | 75,02 | 74,78 | 74,82 | -5,15% | 66,00 |
| 02.08.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -2,62% | - |
| 01.08.2024 | 80,96 | 81,24 | 80,96 | 81,00 | -0,34% | 17,00 |
| 31.07.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,42% | - |
| 30.07.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,64% | - |
| 29.07.2024 | 81,46 | 81,46 | 81,46 | 81,46 | 1,98% | - |
| 26.07.2024 | 79,30 | 79,88 | 79,30 | 79,88 | 3,69% | 10,00 |
| 25.07.2024 | 77,04 | 77,04 | 77,04 | 77,04 | -3,07% | - |
| 24.07.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,70% | - |
| 23.07.2024 | 73,06 | 80,04 | 73,06 | 80,04 | 10,83% | 30,00 |
| 22.07.2024 | 72,18 | 72,22 | 72,18 | 72,22 | -0,39% | - |
| 19.07.2024 | 72,84 | 72,84 | 72,50 | 72,50 | -2,71% | 130,00 |
| 18.07.2024 | 74,56 | 74,56 | 74,52 | 74,52 | -2,00% | 130,00 |
| 17.07.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 3,79% | - |
| 16.07.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 0,91% | - |
| 15.07.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,97% | - |
| 12.07.2024 | 72,02 | 72,02 | 71,90 | 71,90 | 3,51% | - |
| 11.07.2024 | 69,60 | 69,60 | 69,46 | 69,46 | 0,67% | - |
| 10.07.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,38% | - |
| 09.07.2024 | 70,14 | 70,14 | 69,24 | 69,26 | 1,44% | 1,00 |
| 08.07.2024 | 68,28 | 68,28 | 68,28 | 68,28 | -1,41% | - |
| 05.07.2024 | 68,76 | 69,26 | 68,76 | 69,26 | 0,46% | 72,00 |
| 04.07.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -0,46% | - |
| 03.07.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 0,44% | - |
| 02.07.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -0,63% | - |
| 01.07.2024 | 71,06 | 71,14 | 69,40 | 69,40 | -1,98% | - |
| 28.06.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,37% | - |
| 27.06.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -0,26% | - |
| 26.06.2024 | 69,14 | 70,02 | 69,14 | 70,02 | -5,20% | 3,00 |
| 25.06.2024 | 73,86 | 73,86 | 73,86 | 73,86 | -0,14% | - |
| 24.06.2024 | 73,96 | 73,96 | 73,96 | 73,96 | 0,22% | - |
| 21.06.2024 | 73,72 | 73,80 | 73,72 | 73,80 | -0,05% | 4,00 |
| 20.06.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 0,05% | - |
| 19.06.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 1,79% | - |