101,050$
3,31%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 99,11 | 101,17 | 98,70 | 101,08 | 3,34% | 1.558.879,00 |
| 15.05.2025 | 97,05 | 98,01 | 96,78 | 97,81 | 0,65% | 995.211,00 |
| 14.05.2025 | 98,58 | 98,58 | 96,89 | 97,18 | -1,30% | 978.727,00 |
| 13.05.2025 | 98,15 | 98,96 | 98,06 | 98,46 | 0,31% | 888.365,00 |
| 12.05.2025 | 97,05 | 98,39 | 96,78 | 98,16 | 5,03% | 1.445.536,00 |
| 09.05.2025 | 93,75 | 94,01 | 93,06 | 93,46 | -0,07% | 1.195.731,00 |
| 08.05.2025 | 92,61 | 94,64 | 92,39 | 93,53 | 1,91% | 1.076.072,00 |
| 07.05.2025 | 91,85 | 92,85 | 91,18 | 91,78 | 0,22% | 996.260,00 |
| 06.05.2025 | 92,22 | 93,00 | 91,53 | 91,58 | -1,57% | 851.844,00 |
| 05.05.2025 | 92,37 | 93,59 | 92,37 | 93,04 | -0,27% | 1.203.067,00 |
| 02.05.2025 | 92,34 | 93,71 | 91,96 | 93,29 | 2,81% | 1.189.802,00 |
| 01.05.2025 | 90,71 | 91,74 | 90,40 | 90,74 | 0,01% | 986.049,00 |
| 30.04.2025 | 88,96 | 91,13 | 88,34 | 90,73 | 0,50% | 1.977.259,00 |
| 29.04.2025 | 90,22 | 90,53 | 89,15 | 90,28 | 0,32% | 1.158.627,00 |
| 28.04.2025 | 90,00 | 91,35 | 89,31 | 89,99 | -0,01% | 1.386.252,00 |
| 25.04.2025 | 90,11 | 90,92 | 89,45 | 90,00 | -0,20% | 884.476,00 |
| 24.04.2025 | 87,58 | 90,78 | 87,15 | 90,18 | 2,77% | 1.672.922,00 |
| 23.04.2025 | 88,41 | 91,97 | 87,33 | 87,75 | 1,75% | 2.866.664,00 |
| 22.04.2025 | 85,13 | 87,42 | 84,36 | 86,24 | 9,22% | 3.660.726,00 |
| 21.04.2025 | 79,43 | 80,19 | 77,71 | 78,96 | -1,74% | 2.361.004,00 |
| 17.04.2025 | 80,65 | 81,62 | 80,23 | 80,36 | -0,45% | 1.473.277,00 |
| 16.04.2025 | 81,57 | 82,20 | 79,80 | 80,72 | -1,93% | 1.816.139,00 |
| 15.04.2025 | 82,76 | 83,72 | 82,12 | 82,31 | -0,58% | 984.667,00 |
| 14.04.2025 | 83,77 | 83,83 | 81,94 | 82,79 | 0,73% | 1.366.991,00 |
| 11.04.2025 | 80,96 | 82,60 | 79,73 | 82,19 | 1,67% | 2.364.961,00 |
| 10.04.2025 | 82,33 | 82,48 | 78,60 | 80,84 | -3,80% | 2.390.618,00 |
| 09.04.2025 | 74,97 | 84,56 | 74,25 | 84,03 | 10,32% | 3.270.138,00 |
| 08.04.2025 | 80,44 | 80,46 | 75,07 | 76,17 | -1,75% | 1.893.898,00 |
| 07.04.2025 | 76,79 | 81,32 | 74,84 | 77,53 | -1,56% | 3.324.387,00 |
| 04.04.2025 | 80,26 | 81,04 | 76,16 | 78,76 | -3,41% | 2.765.131,00 |
| 03.04.2025 | 85,43 | 85,43 | 81,29 | 81,54 | -8,47% | 2.114.213,00 |
| 02.04.2025 | 86,59 | 89,49 | 86,59 | 89,09 | 1,19% | 908.517,00 |
| 01.04.2025 | 87,79 | 88,41 | 86,22 | 88,04 | 0,64% | 1.704.546,00 |
| 31.03.2025 | 85,94 | 88,24 | 84,59 | 87,48 | 0,74% | 1.439.844,00 |
| 28.03.2025 | 88,76 | 89,20 | 86,58 | 86,84 | -2,77% | 1.068.217,00 |
| 27.03.2025 | 90,11 | 90,11 | 88,42 | 89,31 | -0,91% | 1.203.143,00 |
| 26.03.2025 | 91,03 | 91,77 | 89,57 | 90,13 | -1,17% | 1.633.600,00 |
| 25.03.2025 | 91,53 | 92,42 | 90,31 | 91,20 | 1,50% | 1.554.731,00 |
| 24.03.2025 | 88,83 | 89,91 | 88,52 | 89,85 | 2,78% | 1.226.413,00 |
| 21.03.2025 | 87,56 | 87,79 | 86,47 | 87,42 | -1,00% | 3.262.896,00 |
| 20.03.2025 | 87,69 | 89,12 | 87,69 | 88,30 | -0,85% | 1.431.723,00 |
| 19.03.2025 | 87,38 | 89,62 | 86,96 | 89,06 | 1,93% | 1.749.356,00 |
| 18.03.2025 | 86,69 | 87,57 | 86,18 | 87,37 | 0,23% | 1.597.956,00 |
| 17.03.2025 | 85,88 | 87,58 | 85,71 | 87,17 | 1,27% | 1.512.206,00 |
| 14.03.2025 | 85,44 | 86,34 | 84,40 | 86,08 | 2,48% | 1.514.634,00 |
| 13.03.2025 | 85,48 | 86,19 | 83,76 | 84,00 | -1,80% | 1.416.466,00 |
| 12.03.2025 | 86,16 | 88,13 | 85,43 | 85,54 | -0,60% | 1.544.967,00 |
| 11.03.2025 | 85,11 | 86,80 | 84,44 | 86,06 | 1,02% | 2.362.809,00 |
| 10.03.2025 | 86,63 | 87,61 | 84,26 | 85,19 | -3,58% | 2.870.392,00 |
| 07.03.2025 | 89,50 | 89,64 | 86,29 | 88,35 | -1,64% | 3.007.645,00 |
| 06.03.2025 | 90,26 | 91,08 | 89,21 | 89,82 | -1,50% | 1.417.907,00 |
| 05.03.2025 | 89,79 | 91,69 | 89,76 | 91,19 | 1,70% | 1.856.416,00 |
| 04.03.2025 | 90,53 | 91,18 | 87,91 | 89,67 | -2,26% | 1.725.162,00 |
| 03.03.2025 | 94,88 | 95,30 | 91,40 | 91,74 | -2,61% | 1.756.678,00 |
| 28.02.2025 | 93,41 | 94,36 | 92,69 | 94,20 | 1,31% | 1.928.483,00 |
| 27.02.2025 | 93,86 | 94,12 | 92,78 | 92,98 | -0,32% | 1.150.883,00 |
| 26.02.2025 | 94,01 | 95,23 | 93,08 | 93,28 | -0,06% | 1.093.451,00 |
| 25.02.2025 | 92,64 | 93,95 | 92,43 | 93,34 | 0,78% | 1.774.468,00 |
| 24.02.2025 | 93,55 | 93,55 | 91,74 | 92,62 | -0,34% | 1.560.521,00 |
| 21.02.2025 | 95,47 | 95,47 | 92,05 | 92,94 | -2,43% | 1.660.772,00 |
| 20.02.2025 | 95,93 | 96,10 | 94,32 | 95,25 | -0,96% | 1.006.184,00 |
| 19.02.2025 | 96,39 | 96,62 | 95,12 | 96,17 | -0,55% | 1.220.934,00 |
| 18.02.2025 | 96,66 | 97,14 | 94,79 | 96,70 | -0,03% | 1.576.284,00 |
| 14.02.2025 | 97,47 | 97,87 | 96,53 | 96,73 | -0,47% | 1.161.852,00 |
| 13.02.2025 | 98,32 | 98,66 | 96,64 | 97,19 | -0,82% | 1.572.731,00 |
| 12.02.2025 | 97,57 | 98,09 | 96,28 | 97,99 | -1,24% | 854.438,00 |
| 11.02.2025 | 97,95 | 99,47 | 97,83 | 99,22 | 0,80% | 896.265,00 |
| 10.02.2025 | 98,83 | 98,83 | 97,64 | 98,43 | 0,57% | 830.045,00 |
| 07.02.2025 | 98,93 | 99,28 | 97,19 | 97,87 | -0,77% | 964.685,00 |
| 06.02.2025 | 99,71 | 99,71 | 97,90 | 98,63 | -0,07% | 931.992,00 |
| 05.02.2025 | 98,95 | 100,33 | 98,02 | 98,70 | 0,45% | 2.373.573,00 |
| 04.02.2025 | 100,30 | 105,30 | 98,09 | 98,26 | -4,26% | 3.491.488,00 |
| 03.02.2025 | 101,19 | 103,75 | 100,50 | 102,63 | -1,01% | 2.300.498,00 |
| 31.01.2025 | 103,46 | 104,93 | 102,94 | 103,68 | 0,21% | 2.402.599,00 |
| 30.01.2025 | 102,36 | 103,76 | 101,90 | 103,46 | 1,78% | 1.030.834,00 |
| 29.01.2025 | 103,19 | 103,19 | 100,93 | 101,65 | -1,05% | 1.198.743,00 |
| 28.01.2025 | 102,46 | 102,77 | 101,22 | 102,73 | 0,26% | 2.046.980,00 |
| 27.01.2025 | 102,25 | 103,20 | 101,48 | 102,46 | -0,53% | 959.525,00 |
| 24.01.2025 | 104,29 | 104,44 | 102,65 | 103,01 | -1,28% | 996.814,00 |
| 23.01.2025 | 104,51 | 104,89 | 103,73 | 104,35 | -0,32% | 766.467,00 |
| 22.01.2025 | 105,33 | 106,07 | 104,25 | 104,69 | -0,63% | 769.972,00 |
| 21.01.2025 | 104,06 | 105,38 | 103,98 | 105,35 | 2,26% | 1.056.325,00 |
| 17.01.2025 | 103,57 | 103,70 | 102,54 | 103,02 | 0,43% | 993.945,00 |
| 16.01.2025 | 101,66 | 102,80 | 101,26 | 102,58 | 0,99% | 698.236,00 |
| 15.01.2025 | 102,83 | 103,39 | 101,34 | 101,57 | 1,29% | 1.477.369,00 |
| 14.01.2025 | 99,37 | 100,93 | 99,22 | 100,28 | 1,66% | 992.746,00 |
| 13.01.2025 | 97,03 | 99,20 | 96,58 | 98,64 | 1,72% | 1.071.084,00 |
| 10.01.2025 | 98,20 | 98,52 | 96,74 | 96,97 | -2,51% | 1.066.423,00 |
| 08.01.2025 | 98,36 | 99,53 | 97,71 | 99,47 | 0,80% | 919.799,00 |
| 07.01.2025 | 99,59 | 100,02 | 98,11 | 98,68 | -0,84% | 939.021,00 |
| 06.01.2025 | 100,27 | 101,30 | 99,26 | 99,52 | -1,52% | 1.119.029,00 |
| 03.01.2025 | 100,55 | 101,17 | 99,90 | 101,06 | 0,66% | 915.452,00 |
| 02.01.2025 | 100,92 | 102,23 | 100,26 | 100,40 | -0,24% | 910.670,00 |
| 31.12.2024 | 100,88 | 101,23 | 100,25 | 100,64 | 0,26% | 600.273,00 |
| 30.12.2024 | 100,49 | 100,98 | 98,98 | 100,38 | -0,75% | 862.600,00 |
| 27.12.2024 | 101,61 | 102,53 | 100,58 | 101,14 | -1,28% | 642.177,00 |
| 26.12.2024 | 102,35 | 102,91 | 101,81 | 102,45 | 0,10% | 616.518,00 |
| 24.12.2024 | 101,36 | 102,50 | 101,36 | 102,35 | 0,84% | 266.290,00 |
| 23.12.2024 | 101,29 | 101,58 | 100,52 | 101,50 | -0,44% | 1.216.215,00 |
| 20.12.2024 | 100,61 | 102,49 | 100,45 | 101,95 | 0,96% | 2.851.628,00 |