61,250€
0,11%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 61,42 | 61,48 | 61,42 | 61,48 | 0,49% | - |
| 28.09.2023 | 61,30 | 61,30 | 61,18 | 61,18 | 0,56% | - |
| 27.09.2023 | 60,44 | 61,06 | 60,44 | 60,84 | 0,30% | 10,00 |
| 26.09.2023 | 61,38 | 61,38 | 60,66 | 60,66 | -0,43% | - |
| 25.09.2023 | 60,84 | 60,92 | 60,84 | 60,92 | 0,03% | - |
| 22.09.2023 | 61,02 | 61,02 | 60,90 | 60,90 | -0,59% | - |
| 21.09.2023 | 61,72 | 61,72 | 61,26 | 61,26 | -1,98% | 100,00 |
| 20.09.2023 | 61,88 | 62,50 | 61,88 | 62,50 | -0,16% | - |
| 19.09.2023 | 62,52 | 62,60 | 62,52 | 62,60 | 0,26% | - |
| 18.09.2023 | 62,44 | 62,44 | 62,44 | 62,44 | -0,83% | - |
| 15.09.2023 | 62,96 | 62,96 | 62,96 | 62,96 | 2,34% | - |
| 14.09.2023 | 61,52 | 61,52 | 61,52 | 61,52 | -1,47% | - |
| 13.09.2023 | 62,42 | 62,54 | 62,42 | 62,44 | -2,01% | - |
| 12.09.2023 | 63,74 | 63,74 | 63,72 | 63,72 | 0,73% | - |
| 11.09.2023 | 63,26 | 63,26 | 63,26 | 63,26 | -1,49% | - |
| 08.09.2023 | 64,24 | 64,24 | 64,22 | 64,22 | -0,74% | - |
| 07.09.2023 | 64,52 | 64,92 | 64,52 | 64,70 | 1,38% | 150,00 |
| 06.09.2023 | 63,92 | 64,34 | 63,82 | 63,82 | 0,03% | 30,00 |
| 05.09.2023 | 65,38 | 65,38 | 63,80 | 63,80 | -2,57% | - |
| 04.09.2023 | 65,50 | 65,50 | 65,48 | 65,48 | 1,30% | - |
| 01.09.2023 | 64,60 | 64,64 | 64,56 | 64,64 | -0,37% | 10,00 |
| 31.08.2023 | 63,54 | 64,88 | 63,54 | 64,88 | 2,53% | - |
| 30.08.2023 | 63,06 | 63,92 | 63,06 | 63,28 | 1,77% | 50,00 |
| 29.08.2023 | 62,22 | 62,22 | 62,18 | 62,18 | 0,36% | - |
| 28.08.2023 | 61,86 | 61,96 | 61,80 | 61,96 | 0,85% | - |
| 25.08.2023 | 61,48 | 61,50 | 61,44 | 61,44 | -0,65% | 50,00 |
| 24.08.2023 | 61,86 | 61,90 | 61,84 | 61,84 | 0,98% | - |
| 23.08.2023 | 60,88 | 61,24 | 60,88 | 61,24 | 0,46% | - |
| 22.08.2023 | 60,58 | 60,96 | 60,58 | 60,96 | 0,20% | - |
| 21.08.2023 | 60,84 | 60,84 | 60,84 | 60,84 | 0,30% | - |
| 18.08.2023 | 60,82 | 60,82 | 60,66 | 60,66 | -3,10% | - |
| 17.08.2023 | 62,62 | 62,62 | 62,56 | 62,60 | -0,54% | - |
| 16.08.2023 | 62,92 | 62,94 | 62,92 | 62,94 | -0,22% | - |
| 15.08.2023 | 63,64 | 63,64 | 63,08 | 63,08 | -0,79% | - |
| 14.08.2023 | 63,40 | 63,58 | 63,40 | 63,58 | -0,75% | - |
| 11.08.2023 | 64,16 | 64,16 | 64,06 | 64,06 | -0,62% | - |
| 10.08.2023 | 64,66 | 64,66 | 64,46 | 64,46 | -0,92% | - |
| 09.08.2023 | 65,06 | 65,06 | 65,06 | 65,06 | 1,15% | - |
| 08.08.2023 | 64,32 | 64,32 | 64,32 | 64,32 | -0,25% | - |
| 07.08.2023 | 63,44 | 64,48 | 63,44 | 64,48 | 2,38% | - |
| 04.08.2023 | 63,16 | 63,16 | 62,98 | 62,98 | 0,22% | - |
| 03.08.2023 | 62,84 | 62,84 | 62,84 | 62,84 | -0,41% | - |
| 02.08.2023 | 63,10 | 63,10 | 63,10 | 63,10 | 0,35% | - |
| 01.08.2023 | 62,88 | 62,88 | 62,88 | 62,88 | -0,98% | - |
| 31.07.2023 | 62,90 | 63,50 | 62,90 | 63,50 | 1,34% | 10,00 |
| 28.07.2023 | 62,56 | 62,66 | 62,56 | 62,66 | 4,40% | - |
| 27.07.2023 | 60,02 | 60,02 | 60,02 | 60,02 | 0,67% | - |
| 26.07.2023 | 59,62 | 59,62 | 59,62 | 59,62 | -1,58% | - |
| 25.07.2023 | 59,48 | 60,58 | 59,48 | 60,58 | 2,26% | 10,00 |
| 24.07.2023 | 59,24 | 59,24 | 59,24 | 59,24 | -0,10% | - |
| 21.07.2023 | 59,22 | 59,30 | 59,22 | 59,30 | 1,26% | - |
| 20.07.2023 | 58,66 | 58,66 | 58,56 | 58,56 | 0,51% | - |
| 19.07.2023 | 58,22 | 58,26 | 58,22 | 58,26 | -0,17% | - |
| 18.07.2023 | 58,30 | 58,36 | 58,24 | 58,36 | 0,17% | - |
| 17.07.2023 | 58,26 | 58,26 | 58,26 | 58,26 | 2,32% | - |
| 14.07.2023 | 58,40 | 58,40 | 56,94 | 56,94 | -4,30% | - |
| 13.07.2023 | 59,60 | 59,60 | 59,50 | 59,50 | 0,40% | - |
| 12.07.2023 | 59,30 | 59,30 | 59,26 | 59,26 | -1,23% | - |
| 11.07.2023 | 58,84 | 60,00 | 58,22 | 60,00 | 3,52% | 79,00 |
| 10.07.2023 | 56,88 | 57,96 | 56,88 | 57,96 | -0,86% | - |
| 07.07.2023 | 57,10 | 58,46 | 57,08 | 58,46 | 1,88% | 95,00 |
| 06.07.2023 | 57,90 | 58,50 | 57,38 | 57,38 | -1,34% | 85,00 |
| 05.07.2023 | 58,30 | 58,30 | 58,06 | 58,16 | -0,34% | - |
| 04.07.2023 | 58,38 | 58,38 | 58,28 | 58,36 | -0,24% | - |
| 03.07.2023 | 59,78 | 59,78 | 58,48 | 58,50 | -0,07% | 3,00 |
| 30.06.2023 | 58,32 | 58,54 | 58,24 | 58,54 | 1,11% | - |
| 29.06.2023 | 56,98 | 57,90 | 56,84 | 57,90 | 1,65% | - |
| 28.06.2023 | 56,96 | 56,96 | 56,96 | 56,96 | 1,57% | - |
| 27.06.2023 | 55,38 | 56,08 | 55,34 | 56,08 | 0,72% | 50,00 |
| 26.06.2023 | 54,62 | 55,68 | 54,46 | 55,68 | 1,24% | - |
| 23.06.2023 | 54,28 | 55,00 | 54,28 | 55,00 | 0,70% | - |
| 22.06.2023 | 54,62 | 54,68 | 54,62 | 54,62 | -2,60% | - |
| 21.06.2023 | 55,06 | 56,08 | 54,96 | 56,08 | 2,22% | 40,00 |
| 20.06.2023 | 54,88 | 55,98 | 54,86 | 54,86 | 0,00% | 4,00 |
| 19.06.2023 | 54,82 | 54,86 | 54,82 | 54,86 | -0,22% | - |
| 16.06.2023 | 54,98 | 54,98 | 54,98 | 54,98 | -1,93% | - |
| 15.06.2023 | 55,34 | 57,08 | 55,34 | 56,06 | 0,65% | 58,00 |
| 14.06.2023 | 55,48 | 55,70 | 55,48 | 55,70 | 1,53% | - |
| 13.06.2023 | 54,86 | 54,86 | 54,86 | 54,86 | -0,29% | - |
| 12.06.2023 | 54,46 | 55,02 | 54,46 | 55,02 | -1,75% | - |
| 09.06.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 1,19% | 18,00 |
| 08.06.2023 | 56,16 | 56,16 | 55,34 | 55,34 | -1,57% | - |
| 07.06.2023 | 54,48 | 56,22 | 54,48 | 56,22 | 5,16% | - |
| 06.06.2023 | 53,46 | 53,46 | 53,46 | 53,46 | -0,63% | - |
| 05.06.2023 | 54,14 | 54,14 | 53,80 | 53,80 | 3,66% | - |
| 02.06.2023 | 51,84 | 51,90 | 51,84 | 51,90 | 0,86% | - |
| 01.06.2023 | 51,40 | 51,46 | 51,40 | 51,46 | -2,83% | - |
| 31.05.2023 | 52,98 | 52,98 | 52,96 | 52,96 | -0,82% | 20,00 |
| 30.05.2023 | 53,40 | 53,40 | 53,40 | 53,40 | 0,83% | - |
| 29.05.2023 | 52,98 | 52,98 | 52,96 | 52,96 | 0,53% | - |
| 26.05.2023 | 52,68 | 52,68 | 52,68 | 52,68 | -0,75% | - |
| 25.05.2023 | 52,28 | 53,08 | 52,28 | 53,08 | 1,38% | - |
| 24.05.2023 | 52,86 | 52,86 | 52,36 | 52,36 | -3,29% | - |
| 23.05.2023 | 54,22 | 54,22 | 54,14 | 54,14 | 0,04% | - |
| 22.05.2023 | 54,08 | 54,12 | 54,08 | 54,12 | 0,45% | - |
| 19.05.2023 | 53,90 | 53,90 | 53,88 | 53,88 | -0,04% | - |
| 18.05.2023 | 53,90 | 53,90 | 53,90 | 53,90 | -0,07% | - |
| 17.05.2023 | 53,24 | 53,94 | 53,24 | 53,94 | 0,60% | - |
| 16.05.2023 | 53,62 | 53,62 | 53,62 | 53,62 | -0,04% | - |
| 15.05.2023 | 53,64 | 53,64 | 53,64 | 53,64 | 1,78% | - |