65,450€
0,11%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 64,26 | 65,22 | 62,36 | 65,01 | -0,57% | - |
| 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% | - |
| 09.04.2026 | 77,26 | 77,26 | 77,26 | 77,26 | 1,85% | - |
| 08.04.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 0,40% | - |
| 07.04.2026 | 75,56 | 75,56 | 75,56 | 75,56 | 2,08% | 1,00 |
| 02.04.2026 | 74,02 | 74,02 | 74,02 | 74,02 | -1,70% | - |
| 01.04.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 2,39% | - |
| 31.03.2026 | 73,54 | 73,54 | 73,54 | 73,54 | -0,14% | - |
| 30.03.2026 | 73,68 | 73,68 | 73,64 | 73,64 | -0,97% | - |
| 27.03.2026 | 74,36 | 74,36 | 74,36 | 74,36 | -0,99% | - |
| 26.03.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -0,48% | - |
| 25.03.2026 | 75,46 | 75,46 | 75,46 | 75,46 | -0,68% | - |
| 24.03.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 2,76% | - |
| 23.03.2026 | 73,94 | 73,94 | 73,94 | 73,94 | -2,79% | - |
| 20.03.2026 | 76,06 | 76,06 | 76,06 | 76,06 | -0,91% | - |
| 19.03.2026 | 76,76 | 76,76 | 76,76 | 76,76 | -1,06% | - |
| 18.03.2026 | 77,58 | 77,58 | 77,58 | 77,58 | 1,17% | - |
| 17.03.2026 | 76,68 | 76,68 | 76,68 | 76,68 | -0,83% | - |
| 16.03.2026 | 77,32 | 77,32 | 77,32 | 77,32 | 1,23% | - |
| 13.03.2026 | 76,38 | 76,38 | 76,38 | 76,38 | -2,25% | - |
| 12.03.2026 | 77,76 | 78,14 | 77,76 | 78,14 | 1,03% | - |
| 11.03.2026 | 77,34 | 77,34 | 77,34 | 77,34 | -2,32% | - |
| 10.03.2026 | 79,18 | 79,18 | 79,18 | 79,18 | 2,83% | - |
| 09.03.2026 | 78,14 | 78,14 | 77,00 | 77,00 | -6,67% | 15,00 |
| 06.03.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -0,19% | - |
| 05.03.2026 | 82,66 | 82,66 | 82,66 | 82,66 | -0,70% | - |
| 04.03.2026 | 83,24 | 83,24 | 83,24 | 83,24 | 0,26% | - |
| 03.03.2026 | 83,06 | 83,06 | 83,02 | 83,02 | 0,39% | 5,00 |
| 02.03.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -1,62% | - |
| 27.02.2026 | 84,40 | 84,40 | 84,06 | 84,06 | -0,87% | 44,00 |
| 26.02.2026 | 84,80 | 84,80 | 84,80 | 84,80 | -2,39% | - |
| 25.02.2026 | 86,88 | 86,88 | 86,88 | 86,88 | 0,86% | - |
| 24.02.2026 | 86,14 | 86,14 | 86,14 | 86,14 | 0,75% | - |
| 23.02.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 0,23% | - |
| 20.02.2026 | 85,30 | 85,30 | 85,30 | 85,30 | -0,77% | - |
| 19.02.2026 | 86,04 | 86,04 | 85,96 | 85,96 | 2,33% | 1,00 |
| 18.02.2026 | 84,00 | 84,00 | 84,00 | 84,00 | -1,39% | - |
| 17.02.2026 | 85,18 | 85,18 | 85,18 | 85,18 | -0,05% | - |