Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,99 | 56,00 | 55,93 | 55,93 | 0,05% | - |
| 25.02.2021 | 55,93 | 55,93 | 55,89 | 55,90 | -2,22% | - |
| 24.02.2021 | 57,25 | 57,28 | 57,17 | 57,17 | 2,65% | - |
| 23.02.2021 | 54,98 | 55,96 | 54,75 | 55,70 | -0,17% | - |
| 22.02.2021 | 55,70 | 56,22 | 55,32 | 55,79 | -1,53% | - |
| 19.02.2021 | 56,44 | 56,79 | 56,15 | 56,66 | 2,92% | - |
| 18.02.2021 | 53,94 | 55,24 | 53,78 | 55,05 | 0,30% | - |
| 17.02.2021 | 54,86 | 54,96 | 54,13 | 54,88 | 0,12% | - |
| 16.02.2021 | 54,35 | 55,12 | 53,58 | 54,82 | 2,21% | - |
| 12.02.2021 | 54,05 | 54,35 | 53,14 | 53,63 | -1,05% | - |
| 11.02.2021 | 54,80 | 54,80 | 53,49 | 54,20 | -1,70% | - |
| 10.02.2021 | 54,38 | 55,27 | 54,28 | 55,14 | 0,57% | - |
| 09.02.2021 | 55,10 | 55,39 | 54,83 | 54,83 | -2,18% | - |
| 08.02.2021 | 55,46 | 56,21 | 55,37 | 56,05 | 1,61% | - |
| 05.02.2021 | 54,69 | 55,21 | 54,63 | 55,16 | 2,23% | - |
| 04.02.2021 | 54,29 | 54,37 | 53,51 | 53,95 | 0,33% | - |
| 03.02.2021 | 53,78 | 54,25 | 53,37 | 53,77 | -1,33% | - |
| 02.02.2021 | 54,50 | 54,52 | 54,48 | 54,50 | 0,17% | - |
| 01.02.2021 | 53,90 | 54,57 | 0,00 | 54,40 | -0,48% | - |
| 29.01.2021 | 54,20 | 55,02 | 53,58 | 54,67 | -1,95% | - |
| 28.01.2021 | 58,18 | 58,76 | 55,73 | 55,75 | -2,83% | - |
| 27.01.2021 | 56,20 | 57,44 | 56,01 | 57,38 | 1,88% | - |
| 26.01.2021 | 56,36 | 56,38 | 56,31 | 56,32 | -1,89% | - |
| 25.01.2021 | 58,39 | 58,41 | 57,02 | 57,40 | -1,13% | - |
| 22.01.2021 | 56,77 | 58,14 | 56,77 | 58,06 | 1,15% | - |
| 21.01.2021 | 57,61 | 57,71 | 56,86 | 57,40 | -1,48% | - |
| 20.01.2021 | 58,29 | 58,57 | 57,92 | 58,26 | -0,31% | - |
| 19.01.2021 | 58,75 | 59,03 | 57,91 | 58,44 | 1,55% | - |
| 15.01.2021 | 56,65 | 57,87 | 56,56 | 57,55 | -1,80% | - |
| 14.01.2021 | 58,08 | 58,85 | 57,16 | 58,60 | 0,27% | - |
| 13.01.2021 | 58,92 | 58,97 | 58,26 | 58,44 | -0,14% | - |
| 12.01.2021 | 58,07 | 58,67 | 57,94 | 58,52 | 2,85% | - |
| 11.01.2021 | 56,57 | 57,30 | 56,51 | 56,90 | 1,42% | - |
| 08.01.2021 | 56,08 | 56,20 | 55,28 | 56,11 | 1,77% | - |
| 07.01.2021 | 53,43 | 55,23 | 53,43 | 55,13 | 3,73% | - |
| 06.01.2021 | 52,97 | 53,80 | 52,93 | 53,15 | 2,84% | - |
| 05.01.2021 | 51,36 | 51,85 | 51,08 | 51,68 | 0,19% | - |
| 04.01.2021 | 52,88 | 52,88 | 51,14 | 51,58 | -2,95% | - |
| 31.12.2020 | 52,63 | 53,24 | 52,62 | 53,15 | 0,98% | - |
| 30.12.2020 | 52,64 | 52,81 | 52,42 | 52,64 | 1,65% | - |
| 29.12.2020 | 52,39 | 52,50 | 51,40 | 51,78 | -1,30% | - |
| 28.12.2020 | 52,41 | 52,47 | 52,41 | 52,46 | -0,03% | - |
| 24.12.2020 | 52,56 | 54,02 | 52,11 | 52,48 | -0,09% | - |
| 23.12.2020 | 52,70 | 53,24 | 52,37 | 52,52 | -0,25% | - |
| 22.12.2020 | 52,45 | 52,85 | 52,23 | 52,65 | 0,52% | - |
| 21.12.2020 | 51,05 | 52,58 | 50,98 | 52,38 | 0,31% | - |
| 18.12.2020 | 52,47 | 52,51 | 51,77 | 52,22 | -2,05% | - |
| 17.12.2020 | 52,77 | 56,59 | 52,77 | 53,32 | 2,77% | - |
| 16.12.2020 | 52,26 | 52,39 | 51,65 | 51,88 | -0,98% | - |
| 15.12.2020 | 52,01 | 52,70 | 52,00 | 52,40 | 1,71% | - |
| 14.12.2020 | 51,77 | 51,97 | 51,51 | 51,52 | -2,38% | - |
| 11.12.2020 | 57,16 | 57,16 | 51,35 | 52,77 | 3,08% | - |
| 10.12.2020 | 51,78 | 51,78 | 50,93 | 51,20 | -2,69% | - |
| 09.12.2020 | 52,05 | 52,71 | 51,59 | 52,61 | 2,58% | - |
| 08.12.2020 | 51,15 | 53,66 | 49,43 | 51,29 | -1,27% | - |
| 07.12.2020 | 50,68 | 51,95 | 49,64 | 51,95 | -6,43% | - |
| 04.12.2020 | 51,21 | 65,43 | 50,89 | 55,52 | 5,22% | - |
| 03.12.2020 | 50,80 | 56,08 | 50,80 | 52,76 | 1,58% | - |
| 02.12.2020 | 51,02 | 52,42 | 48,54 | 51,94 | -4,87% | - |
| 01.12.2020 | 51,59 | 57,70 | 51,58 | 54,60 | 5,79% | - |
| 30.11.2020 | 51,99 | 52,20 | 51,53 | 51,61 | -2,76% | - |
| 27.11.2020 | 53,00 | 53,18 | 52,78 | 53,08 | 1,69% | - |
| 25.11.2020 | 52,89 | 53,20 | 52,16 | 52,20 | -3,54% | - |
| 24.11.2020 | 53,91 | 54,73 | 53,79 | 54,11 | 1,89% | - |
| 23.11.2020 | 53,36 | 53,65 | 53,04 | 53,11 | 0,00% | - |
| 20.11.2020 | 53,30 | 53,34 | 52,86 | 53,11 | -0,26% | - |
| 19.11.2020 | 52,78 | 53,29 | 52,36 | 53,25 | 1,55% | - |
| 18.11.2020 | 53,28 | 53,43 | 52,39 | 52,43 | -0,83% | - |
| 17.11.2020 | 52,88 | 52,90 | 52,87 | 52,87 | -0,71% | - |
| 16.11.2020 | 53,35 | 53,68 | 52,87 | 53,25 | 1,19% | - |
| 13.11.2020 | 52,70 | 52,80 | 52,08 | 52,63 | 2,94% | - |
| 12.11.2020 | 52,12 | 52,54 | 50,70 | 51,12 | -1,67% | - |
| 11.11.2020 | 52,09 | 52,88 | 51,94 | 51,99 | -3,15% | - |
| 10.11.2020 | 53,38 | 54,35 | 53,07 | 53,68 | 1,76% | - |
| 09.11.2020 | 55,62 | 55,86 | 52,75 | 52,75 | -2,81% | - |
| 06.11.2020 | 54,25 | 54,59 | 53,59 | 54,28 | 0,78% | - |
| 05.11.2020 | 53,61 | 54,40 | 53,48 | 53,86 | 3,88% | - |
| 04.11.2020 | 52,24 | 53,25 | 0,00 | 51,85 | -2,03% | - |
| 03.11.2020 | 52,00 | 53,07 | 51,73 | 52,92 | 4,48% | - |
| 02.11.2020 | 0,00 | 50,98 | 0,00 | 50,65 | 1,90% | - |
| 30.10.2020 | 49,89 | 50,07 | 49,15 | 49,71 | -0,52% | - |
| 29.10.2020 | 49,14 | 50,13 | 48,95 | 49,97 | 1,93% | - |
| 28.10.2020 | 49,09 | 49,50 | 48,46 | 49,02 | -1,81% | - |
| 27.10.2020 | 0,00 | 49,94 | 0,00 | 49,93 | -0,82% | - |
| 26.10.2020 | 50,04 | 50,53 | 49,66 | 50,34 | -3,16% | - |
| 23.10.2020 | 51,68 | 52,13 | 51,44 | 51,98 | 0,52% | - |
| 22.10.2020 | 51,41 | 51,82 | 50,97 | 51,71 | 1,08% | - |
| 21.10.2020 | 51,02 | 52,12 | 50,93 | 51,16 | -0,24% | - |
| 20.10.2020 | 51,58 | 52,83 | 51,24 | 51,29 | 4,24% | - |
| 19.10.2020 | 0,00 | 49,89 | 0,00 | 49,20 | -1,40% | - |
| 16.10.2020 | 50,36 | 50,63 | 49,74 | 49,90 | 0,26% | - |
| 15.10.2020 | 49,29 | 49,83 | 48,99 | 49,77 | 0,65% | - |
| 14.10.2020 | 49,23 | 49,88 | 49,02 | 49,45 | 0,16% | - |
| 13.10.2020 | 50,07 | 50,15 | 49,03 | 49,37 | -1,88% | - |
| 12.10.2020 | 50,10 | 50,51 | 50,04 | 50,32 | 1,50% | - |
| 09.10.2020 | 49,66 | 49,97 | 49,25 | 49,57 | 1,54% | - |
| 08.10.2020 | 48,25 | 48,83 | 48,20 | 48,82 | 1,68% | - |
| 07.10.2020 | 47,63 | 48,08 | 47,49 | 48,02 | 2,57% | - |
| 06.10.2020 | 0,00 | 47,24 | 0,00 | 46,81 | 1,35% | - |
| 05.10.2020 | 46,49 | 46,75 | 0,00 | 46,19 | 0,54% | - |