86,770€
-1,04%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 88,88 | 88,94 | 86,69 | 86,80 | -1,00% | - |
| 27.06.2025 | 87,68 | 87,68 | 87,68 | 87,68 | 1,13% | - |
| 26.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -0,23% | - |
| 25.06.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,95% | - |
| 24.06.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 2,45% | - |
| 23.06.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 0,50% | - |
| 20.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,69% | - |
| 19.06.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 0,96% | - |
| 18.06.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -0,74% | - |
| 17.06.2025 | 83,98 | 84,00 | 83,98 | 84,00 | 0,55% | - |
| 16.06.2025 | 83,54 | 83,54 | 83,54 | 83,54 | -1,18% | - |
| 13.06.2025 | 84,34 | 84,54 | 84,20 | 84,54 | -1,17% | 28,00 |
| 12.06.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -1,63% | - |
| 11.06.2025 | 86,96 | 86,96 | 86,96 | 86,96 | -1,50% | - |
| 10.06.2025 | 86,84 | 88,28 | 86,84 | 88,28 | 1,82% | 10,00 |
| 09.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -0,48% | - |
| 06.06.2025 | 87,12 | 87,12 | 87,12 | 87,12 | -0,05% | - |
| 05.06.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -0,82% | - |
| 04.06.2025 | 87,40 | 87,88 | 87,40 | 87,88 | 2,62% | 5,00 |
| 03.06.2025 | 85,64 | 85,64 | 85,64 | 85,64 | -0,49% | - |
| 02.06.2025 | 86,06 | 86,06 | 86,06 | 86,06 | -1,15% | - |
| 30.05.2025 | 87,70 | 87,70 | 87,06 | 87,06 | -1,87% | - |
| 29.05.2025 | 88,72 | 88,72 | 88,72 | 88,72 | 1,19% | - |
| 28.05.2025 | 87,78 | 87,78 | 87,68 | 87,68 | 2,53% | - |
| 27.05.2025 | 85,52 | 85,52 | 85,52 | 85,52 | 0,75% | - |
| 26.05.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,33% | - |
| 23.05.2025 | 85,88 | 85,88 | 85,16 | 85,16 | -0,54% | - |
| 22.05.2025 | 85,62 | 85,62 | 85,62 | 85,62 | -0,44% | - |
| 21.05.2025 | 87,42 | 87,42 | 86,00 | 86,00 | -3,52% | 29,00 |
| 20.05.2025 | 89,14 | 89,14 | 89,14 | 89,14 | -0,22% | - |
| 19.05.2025 | 89,34 | 89,34 | 89,34 | 89,34 | -0,80% | - |
| 16.05.2025 | 86,94 | 90,06 | 86,94 | 90,06 | 4,67% | - |
| 15.05.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -1,96% | - |
| 14.05.2025 | 87,76 | 87,76 | 87,76 | 87,76 | -0,14% | - |
| 13.05.2025 | 87,88 | 87,88 | 87,88 | 87,88 | 4,74% | - |
| 12.05.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 1,08% | - |
| 09.05.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,41% | - |
| 08.05.2025 | 81,32 | 82,66 | 81,32 | 82,66 | 1,70% | 33,00 |
| 07.05.2025 | 81,28 | 81,28 | 81,28 | 81,28 | -0,56% | - |
| 06.05.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -0,51% | - |
| 05.05.2025 | 81,70 | 82,16 | 81,70 | 82,16 | 3,16% | - |
| 02.05.2025 | 79,64 | 79,64 | 79,64 | 79,64 | 0,91% | - |
| 30.04.2025 | 78,92 | 78,92 | 78,92 | 78,92 | 0,15% | - |
| 29.04.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,36% | - |
| 28.04.2025 | 78,52 | 78,52 | 78,52 | 78,52 | -1,11% | - |
| 25.04.2025 | 79,36 | 79,40 | 79,36 | 79,40 | 1,48% | - |
| 24.04.2025 | 76,70 | 78,24 | 76,70 | 78,24 | 2,41% | 30,00 |
| 23.04.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 6,44% | - |
| 22.04.2025 | 67,82 | 71,78 | 67,82 | 71,78 | 0,98% | 100,00 |
| 17.04.2025 | 71,08 | 71,08 | 71,08 | 71,08 | -0,89% | - |
| 16.04.2025 | 71,58 | 71,72 | 71,58 | 71,72 | -1,81% | 53,00 |
| 15.04.2025 | 72,50 | 73,20 | 72,50 | 73,04 | 1,16% | - |
| 14.04.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,03% | - |
| 11.04.2025 | 72,22 | 72,22 | 72,22 | 72,22 | -3,27% | - |
| 10.04.2025 | 76,18 | 76,18 | 74,66 | 74,66 | 11,43% | 1,00 |
| 09.04.2025 | 67,50 | 67,50 | 67,00 | 67,00 | -6,37% | 100,00 |
| 08.04.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 2,82% | - |
| 07.04.2025 | 70,00 | 70,00 | 69,60 | 69,60 | -2,44% | - |
| 04.04.2025 | 73,10 | 73,26 | 71,34 | 71,34 | -9,60% | 64,00 |
| 03.04.2025 | 79,26 | 79,26 | 78,92 | 78,92 | -3,05% | - |
| 02.04.2025 | 81,22 | 81,40 | 81,22 | 81,40 | 1,19% | - |
| 01.04.2025 | 80,44 | 80,44 | 80,44 | 80,44 | 0,80% | - |
| 31.03.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -2,97% | - |
| 28.03.2025 | 82,38 | 82,38 | 82,24 | 82,24 | -0,39% | - |
| 27.03.2025 | 83,56 | 83,56 | 82,56 | 82,56 | -1,81% | 20,00 |
| 26.03.2025 | 84,16 | 84,16 | 84,08 | 84,08 | -0,10% | - |
| 25.03.2025 | 84,22 | 84,22 | 84,16 | 84,16 | 4,11% | - |
| 24.03.2025 | 80,84 | 80,84 | 80,84 | 80,84 | -0,44% | - |
| 21.03.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,56% | - |
| 20.03.2025 | 81,66 | 81,66 | 81,66 | 81,66 | 0,25% | - |
| 19.03.2025 | 79,80 | 81,46 | 79,80 | 81,46 | 2,70% | - |
| 18.03.2025 | 79,48 | 79,48 | 79,32 | 79,32 | 0,13% | - |
| 17.03.2025 | 78,44 | 79,22 | 78,44 | 79,22 | 1,62% | 465,00 |
| 14.03.2025 | 77,40 | 77,96 | 77,40 | 77,96 | -1,27% | 25,00 |
| 13.03.2025 | 78,16 | 78,96 | 78,16 | 78,96 | 0,25% | 33,00 |
| 12.03.2025 | 78,76 | 78,76 | 78,76 | 78,76 | 0,66% | - |
| 11.03.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -3,29% | - |
| 10.03.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 2,02% | - |
| 07.03.2025 | 82,74 | 82,74 | 79,30 | 79,30 | -5,73% | 68,00 |
| 06.03.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,40% | - |
| 05.03.2025 | 84,46 | 84,46 | 84,46 | 84,46 | -3,14% | - |
| 04.03.2025 | 87,18 | 87,20 | 87,18 | 87,20 | -3,48% | - |
| 03.03.2025 | 90,34 | 90,34 | 90,34 | 90,34 | 1,23% | - |
| 28.02.2025 | 89,84 | 89,84 | 89,16 | 89,24 | 0,20% | 10,00 |
| 27.02.2025 | 89,06 | 89,06 | 89,06 | 89,06 | 0,34% | - |
| 26.02.2025 | 88,76 | 88,76 | 88,76 | 88,76 | 0,73% | - |
| 25.02.2025 | 88,14 | 88,14 | 88,12 | 88,12 | -0,43% | - |
| 24.02.2025 | 88,50 | 88,50 | 88,50 | 88,50 | -2,19% | - |
| 21.02.2025 | 90,48 | 90,48 | 90,48 | 90,48 | -1,46% | - |
| 20.02.2025 | 91,82 | 91,82 | 91,82 | 91,82 | -0,48% | - |
| 19.02.2025 | 92,26 | 92,26 | 92,26 | 92,26 | -0,11% | - |
| 18.02.2025 | 92,36 | 92,36 | 92,36 | 92,36 | 0,26% | - |
| 17.02.2025 | 91,94 | 92,12 | 91,94 | 92,12 | -0,58% | 8,00 |
| 14.02.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -1,26% | - |
| 13.02.2025 | 93,84 | 93,84 | 93,84 | 93,84 | -1,66% | - |
| 12.02.2025 | 95,42 | 95,42 | 95,42 | 95,42 | 0,36% | - |
| 11.02.2025 | 95,08 | 95,08 | 95,08 | 95,08 | 0,42% | - |
| 10.02.2025 | 94,68 | 94,68 | 94,68 | 94,68 | -0,04% | - |
| 07.02.2025 | 94,72 | 94,72 | 94,72 | 94,72 | -0,27% | - |
| 06.02.2025 | 94,88 | 94,98 | 94,88 | 94,98 | 0,98% | - |