53,230€
-1,24%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 53,36 | 53,81 | 52,63 | 52,89 | -1,87% | - |
| 27.08.2026 | 53,72 | 53,90 | 53,72 | 53,90 | 1,39% | 156,00 |
| 26.08.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -1,70% | - |
| 25.08.2026 | 54,00 | 54,08 | 54,00 | 54,08 | -1,13% | 100,00 |
| 24.08.2026 | 55,10 | 55,10 | 54,70 | 54,70 | -0,62% | 10,00 |
| 21.08.2026 | 54,28 | 55,04 | 54,28 | 55,04 | -2,17% | 103,00 |
| 20.08.2026 | 55,88 | 56,26 | 55,88 | 56,26 | 3,27% | 50,00 |
| 19.08.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -0,91% | - |
| 18.08.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -1,75% | - |
| 17.08.2026 | 56,76 | 56,76 | 55,96 | 55,96 | -3,65% | 100,00 |
| 14.08.2026 | 57,66 | 58,12 | 57,66 | 58,08 | 2,07% | 170,00 |
| 13.08.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -1,04% | - |
| 12.08.2026 | 57,92 | 57,92 | 57,50 | 57,50 | 0,03% | 67,00 |
| 11.08.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -3,17% | - |
| 10.08.2026 | 59,36 | 59,36 | 59,36 | 59,36 | -2,46% | - |
| 07.08.2026 | 60,24 | 60,88 | 60,24 | 60,86 | 2,08% | 40,00 |
| 06.08.2026 | 59,62 | 59,62 | 59,62 | 59,62 | 0,24% | - |
| 05.08.2026 | 59,26 | 59,48 | 59,26 | 59,48 | 2,38% | 111,00 |
| 04.08.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 0,14% | - |
| 03.08.2026 | 56,72 | 58,02 | 56,72 | 58,02 | 1,04% | 29,00 |
| 31.07.2026 | 57,42 | 57,42 | 57,42 | 57,42 | -2,01% | - |
| 30.07.2026 | 57,84 | 58,60 | 57,84 | 58,60 | 0,69% | 100,00 |
| 29.07.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 5,32% | - |
| 28.07.2026 | 55,26 | 55,26 | 55,26 | 55,26 | 0,07% | - |
| 27.07.2026 | 55,22 | 55,22 | 55,22 | 55,22 | 0,80% | - |
| 24.07.2026 | 54,02 | 54,78 | 54,02 | 54,78 | 0,11% | 120,00 |
| 23.07.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 2,17% | - |
| 22.07.2026 | 53,56 | 53,56 | 53,56 | 53,56 | 0,75% | - |
| 21.07.2026 | 54,30 | 54,30 | 53,16 | 53,16 | -1,92% | - |
| 20.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -5,05% | - |
| 17.07.2026 | 57,08 | 57,08 | 57,08 | 57,08 | 2,18% | 43,00 |
| 16.07.2026 | 55,86 | 55,86 | 55,86 | 55,86 | 3,64% | - |
| 15.07.2026 | 58,00 | 58,00 | 51,18 | 53,90 | -19,79% | 263,00 |
| 14.07.2026 | 66,80 | 67,20 | 66,80 | 67,20 | 2,63% | 100,00 |
| 13.07.2026 | 65,48 | 65,48 | 65,48 | 65,48 | 0,83% | - |
| 10.07.2026 | 64,94 | 64,94 | 64,94 | 64,94 | 1,63% | - |
| 09.07.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -2,26% | - |
| 08.07.2026 | 65,38 | 65,38 | 65,38 | 65,38 | -0,64% | - |
| 07.07.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -1,50% | - |
| 06.07.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,77% | 25,00 |
| 03.07.2026 | 66,74 | 67,32 | 66,74 | 67,32 | 0,87% | 100,00 |
| 02.07.2026 | 66,74 | 66,74 | 66,74 | 66,74 | 0,09% | - |
| 01.07.2026 | 66,68 | 66,68 | 66,68 | 66,68 | -0,33% | - |
| 30.06.2026 | 66,30 | 66,90 | 66,30 | 66,90 | 0,09% | 50,00 |
| 29.06.2026 | 67,06 | 67,06 | 66,84 | 66,84 | 0,60% | 2,00 |
| 26.06.2026 | 66,30 | 66,44 | 66,30 | 66,44 | 1,47% | 60,00 |
| 25.06.2026 | 65,48 | 65,48 | 65,48 | 65,48 | -1,68% | - |
| 24.06.2026 | 63,98 | 66,60 | 63,98 | 66,60 | 3,42% | 60,00 |
| 23.06.2026 | 64,30 | 64,40 | 64,30 | 64,40 | -0,16% | 117,00 |
| 22.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,19% | - |
| 19.06.2026 | 64,62 | 64,62 | 64,62 | 64,62 | 1,41% | - |
| 18.06.2026 | 63,72 | 63,72 | 63,72 | 63,72 | -1,15% | - |
| 17.06.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,88% | - |
| 16.06.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -2,08% | - |
| 15.06.2026 | 64,46 | 65,26 | 64,46 | 65,26 | 4,38% | 44,00 |
| 12.06.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 1,46% | - |
| 11.06.2026 | 61,62 | 61,62 | 61,62 | 61,62 | -3,84% | - |
| 10.06.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 2,14% | - |
| 09.06.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -0,29% | - |
| 08.06.2026 | 62,92 | 62,92 | 62,92 | 62,92 | 0,80% | - |
| 05.06.2026 | 62,42 | 62,42 | 62,42 | 62,42 | 1,86% | - |
| 04.06.2026 | 61,28 | 61,28 | 61,28 | 61,28 | -0,13% | - |
| 03.06.2026 | 60,96 | 61,36 | 60,96 | 61,36 | 1,69% | - |
| 02.06.2026 | 60,34 | 60,34 | 60,34 | 60,34 | -0,82% | - |
| 01.06.2026 | 60,84 | 60,84 | 60,84 | 60,84 | -0,29% | - |
| 29.05.2026 | 61,02 | 61,02 | 61,02 | 61,02 | -2,21% | - |
| 28.05.2026 | 62,14 | 62,40 | 62,14 | 62,40 | -0,89% | 300,00 |
| 27.05.2026 | 62,96 | 62,96 | 62,96 | 62,96 | -0,35% | - |
| 26.05.2026 | 64,44 | 64,44 | 63,18 | 63,18 | -1,62% | 100,00 |
| 25.05.2026 | 64,22 | 64,22 | 64,22 | 64,22 | -0,50% | - |
| 22.05.2026 | 63,96 | 64,54 | 63,96 | 64,54 | 1,70% | 1,00 |
| 21.05.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 2,82% | - |
| 20.05.2026 | 61,72 | 61,72 | 61,72 | 61,72 | -0,68% | - |
| 19.05.2026 | 62,64 | 62,64 | 62,14 | 62,14 | -1,37% | 1,00 |
| 18.05.2026 | 61,88 | 63,00 | 61,88 | 63,00 | 0,10% | 100,00 |
| 15.05.2026 | 63,96 | 64,40 | 62,94 | 62,94 | -1,16% | 216,00 |
| 14.05.2026 | 62,84 | 63,68 | 62,84 | 63,68 | -2,03% | 3,00 |
| 13.05.2026 | 63,82 | 65,00 | 63,82 | 65,00 | 0,40% | 40,00 |
| 12.05.2026 | 64,12 | 64,74 | 64,12 | 64,74 | -1,01% | 1,00 |
| 11.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,45% | 33,00 |
| 08.05.2026 | 67,04 | 67,04 | 67,04 | 67,04 | -1,12% | - |
| 07.05.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -0,35% | - |
| 06.05.2026 | 66,20 | 68,04 | 66,20 | 68,04 | 3,53% | - |
| 05.05.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -0,70% | - |
| 04.05.2026 | 67,48 | 67,48 | 66,18 | 66,18 | -3,39% | 26,00 |
| 30.04.2026 | 68,56 | 68,56 | 68,50 | 68,50 | -3,06% | 85,00 |
| 29.04.2026 | 70,66 | 70,66 | 70,66 | 70,66 | -8,47% | - |
| 28.04.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -1,46% | - |
| 27.04.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 1,01% | 10,00 |
| 24.04.2026 | 77,06 | 77,56 | 77,06 | 77,56 | 2,29% | 23,00 |
| 23.04.2026 | 75,82 | 75,82 | 75,82 | 75,82 | -1,17% | - |
| 22.04.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 0,13% | - |
| 21.04.2026 | 76,62 | 76,62 | 76,62 | 76,62 | -0,03% | - |
| 20.04.2026 | 76,64 | 76,64 | 76,64 | 76,64 | 2,24% | - |
| 17.04.2026 | 74,96 | 74,96 | 74,96 | 74,96 | 0,43% | - |
| 16.04.2026 | 74,64 | 74,64 | 74,64 | 74,64 | -2,66% | - |
| 15.04.2026 | 76,68 | 76,68 | 76,68 | 76,68 | -0,65% | - |
| 14.04.2026 | 77,18 | 77,18 | 77,18 | 77,18 | 0,99% | - |
| 13.04.2026 | 76,42 | 76,42 | 76,42 | 76,42 | -0,75% | - |
| 10.04.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,34% | - |