85,830$
-1,07%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 85,02 | 88,12 | 84,04 | 85,82 | -1,08% | 1.049.130,00 |
| 01.04.2026 | 86,98 | 88,02 | 86,67 | 86,76 | -0,40% | 1.288.949,00 |
| 31.03.2026 | 85,75 | 88,58 | 85,14 | 87,11 | 3,71% | 1.268.526,00 |
| 30.03.2026 | 85,94 | 85,94 | 83,60 | 83,99 | -1,10% | 1.212.616,00 |
| 27.03.2026 | 85,01 | 86,46 | 84,21 | 84,92 | -1,18% | 1.365.336,00 |
| 26.03.2026 | 87,13 | 88,14 | 85,73 | 85,93 | -1,92% | 2.019.019,00 |
| 25.03.2026 | 88,78 | 89,29 | 85,93 | 87,61 | 0,03% | 2.060.885,00 |
| 24.03.2026 | 87,72 | 89,08 | 86,84 | 87,58 | -0,97% | 1.434.133,00 |
| 23.03.2026 | 89,09 | 90,29 | 88,13 | 88,44 | 2,25% | 1.346.861,00 |
| 20.03.2026 | 88,12 | 88,29 | 85,90 | 86,49 | -2,26% | 2.182.390,00 |
| 19.03.2026 | 87,15 | 89,19 | 86,29 | 88,49 | 0,25% | 1.768.426,00 |
| 18.03.2026 | 89,29 | 90,22 | 88,16 | 88,27 | -1,22% | 1.374.685,00 |
| 17.03.2026 | 89,55 | 90,23 | 88,62 | 89,36 | 0,64% | 920.662,00 |
| 16.03.2026 | 89,05 | 90,19 | 88,26 | 88,79 | 0,57% | 1.083.035,00 |
| 13.03.2026 | 89,03 | 89,80 | 88,01 | 88,29 | -0,02% | 1.304.109,00 |
| 12.03.2026 | 89,38 | 91,03 | 88,21 | 88,31 | -2,82% | 1.481.597,00 |
| 11.03.2026 | 89,51 | 90,90 | 88,53 | 90,87 | 0,79% | 1.858.160,00 |
| 10.03.2026 | 92,48 | 92,59 | 90,12 | 90,16 | -2,21% | 1.536.531,00 |
| 09.03.2026 | 90,64 | 92,69 | 88,73 | 92,20 | 0,03% | 1.466.883,00 |
| 06.03.2026 | 95,77 | 95,77 | 92,04 | 92,17 | -3,96% | 1.270.412,00 |
| 05.03.2026 | 96,29 | 97,08 | 94,29 | 95,97 | -0,99% | 1.972.193,00 |
| 04.03.2026 | 97,70 | 98,22 | 95,68 | 96,93 | -0,66% | 2.171.307,00 |
| 03.03.2026 | 95,75 | 98,10 | 94,81 | 97,57 | -0,56% | 1.725.976,00 |
| 02.03.2026 | 97,66 | 98,92 | 96,19 | 98,12 | -1,08% | 1.283.491,00 |
| 27.02.2026 | 99,10 | 99,73 | 98,34 | 99,19 | -1,24% | 1.931.049,00 |
| 26.02.2026 | 101,08 | 101,72 | 99,12 | 100,44 | -0,38% | 1.737.059,00 |
| 25.02.2026 | 103,22 | 104,19 | 100,77 | 100,82 | -2,05% | 1.334.478,00 |
| 24.02.2026 | 102,00 | 103,15 | 101,31 | 102,93 | 1,25% | 1.493.071,00 |
| 23.02.2026 | 102,38 | 102,79 | 100,52 | 101,66 | -0,36% | 1.304.372,00 |
| 20.02.2026 | 100,28 | 103,41 | 100,27 | 102,03 | 1,54% | 1.422.122,00 |
| 19.02.2026 | 101,01 | 101,79 | 99,83 | 100,48 | -1,29% | 1.380.778,00 |
| 18.02.2026 | 99,66 | 102,02 | 99,66 | 101,79 | 2,03% | 1.513.923,00 |
| 17.02.2026 | 101,71 | 101,84 | 99,08 | 99,76 | -1,59% | 1.621.794,00 |
| 13.02.2026 | 100,00 | 101,75 | 99,88 | 101,37 | 1,61% | 1.550.407,00 |
| 12.02.2026 | 101,14 | 103,18 | 99,43 | 99,76 | -0,76% | 1.881.614,00 |
| 11.02.2026 | 99,16 | 100,85 | 98,57 | 100,52 | 1,93% | 1.720.348,00 |
| 10.02.2026 | 97,63 | 99,08 | 96,89 | 98,62 | 1,13% | 1.304.922,00 |
| 09.02.2026 | 96,90 | 98,75 | 96,63 | 97,52 | 0,17% | 1.849.385,00 |
| 06.02.2026 | 95,92 | 98,09 | 95,71 | 97,35 | 2,51% | 1.597.310,00 |
| 05.02.2026 | 96,66 | 96,74 | 94,28 | 94,97 | -2,37% | 2.415.481,00 |
| 04.02.2026 | 95,91 | 98,72 | 92,92 | 97,28 | 2,63% | 4.786.310,00 |
| 03.02.2026 | 102,73 | 104,23 | 93,97 | 94,79 | -10,16% | 7.580.446,00 |
| 02.02.2026 | 105,68 | 107,59 | 105,13 | 105,51 | 0,13% | 3.192.852,00 |
| 30.01.2026 | 105,36 | 106,15 | 104,23 | 105,37 | -0,51% | 1.797.551,00 |
| 29.01.2026 | 106,08 | 107,08 | 104,27 | 105,91 | 0,70% | 2.658.248,00 |
| 28.01.2026 | 107,09 | 107,50 | 104,10 | 105,17 | -2,26% | 1.770.493,00 |
| 27.01.2026 | 108,54 | 108,54 | 106,80 | 107,60 | -0,39% | 1.568.826,00 |
| 26.01.2026 | 107,88 | 108,39 | 107,46 | 108,02 | 0,44% | 1.156.142,00 |
| 23.01.2026 | 108,06 | 108,51 | 106,77 | 107,55 | -0,55% | 834.527,00 |
| 22.01.2026 | 108,07 | 109,09 | 107,38 | 108,14 | 0,92% | 1.602.415,00 |
| 21.01.2026 | 105,42 | 108,08 | 104,65 | 107,15 | 2,70% | 1.048.811,00 |
| 20.01.2026 | 105,02 | 106,03 | 103,32 | 104,33 | -2,77% | 1.456.985,00 |
| 16.01.2026 | 106,59 | 107,67 | 106,35 | 107,30 | 0,31% | 1.787.925,00 |
| 15.01.2026 | 105,02 | 107,43 | 104,63 | 106,97 | 2,78% | 1.558.114,00 |
| 14.01.2026 | 102,93 | 104,12 | 102,67 | 104,08 | 0,81% | 2.476.519,00 |
| 13.01.2026 | 103,68 | 104,56 | 102,21 | 103,24 | 0,16% | 1.641.161,00 |
| 12.01.2026 | 102,91 | 104,12 | 102,08 | 103,08 | 0,02% | 1.616.846,00 |
| 09.01.2026 | 103,58 | 103,75 | 100,46 | 103,06 | 0,00% | 1.915.301,00 |
| 08.01.2026 | 99,55 | 103,75 | 99,11 | 103,06 | 3,00% | 2.945.404,00 |
| 07.01.2026 | 103,65 | 104,45 | 99,42 | 100,06 | -4,22% | 2.496.472,00 |
| 06.01.2026 | 101,95 | 105,21 | 100,68 | 104,47 | 1,75% | 1.887.310,00 |
| 05.01.2026 | 102,74 | 104,05 | 101,25 | 102,67 | -2,65% | 2.133.655,00 |
| 02.01.2026 | 104,54 | 105,68 | 103,71 | 105,47 | 1,28% | 807.413,00 |
| 31.12.2025 | 105,78 | 105,97 | 104,08 | 104,14 | -1,55% | 627.376,00 |
| 30.12.2025 | 105,47 | 106,04 | 104,92 | 105,78 | -0,02% | 561.277,00 |
| 29.12.2025 | 105,84 | 106,11 | 105,29 | 105,80 | 0,11% | 535.471,00 |
| 26.12.2025 | 105,37 | 105,89 | 105,18 | 105,68 | 0,28% | 379.005,00 |
| 24.12.2025 | 105,65 | 105,93 | 105,21 | 105,38 | -0,09% | 281.632,00 |
| 23.12.2025 | 105,29 | 106,09 | 104,87 | 105,47 | 0,19% | 743.232,00 |
| 22.12.2025 | 103,87 | 105,48 | 103,87 | 105,27 | 1,35% | 946.358,00 |
| 19.12.2025 | 103,03 | 103,92 | 102,60 | 103,87 | 0,45% | 2.997.188,00 |
| 18.12.2025 | 104,44 | 104,66 | 102,85 | 103,40 | -0,25% | 1.166.457,00 |
| 17.12.2025 | 103,95 | 105,95 | 103,16 | 103,66 | -0,71% | 1.077.715,00 |
| 16.12.2025 | 107,49 | 108,09 | 104,03 | 104,40 | -0,61% | 1.070.593,00 |
| 15.12.2025 | 106,38 | 106,38 | 104,45 | 105,04 | -0,92% | 1.064.343,00 |
| 12.12.2025 | 106,50 | 107,47 | 105,46 | 106,01 | 0,11% | 1.086.030,00 |
| 11.12.2025 | 104,82 | 106,40 | 104,82 | 105,89 | 0,61% | 1.219.046,00 |
| 10.12.2025 | 103,44 | 105,68 | 102,76 | 105,25 | 3,33% | 1.617.996,00 |
| 09.12.2025 | 103,88 | 104,54 | 101,70 | 101,86 | -2,29% | 1.675.718,00 |
| 08.12.2025 | 104,27 | 105,41 | 102,81 | 104,25 | 0,00% | 924.688,00 |
| 05.12.2025 | 104,73 | 105,55 | 103,97 | 104,25 | -0,61% | 777.391,00 |
| 04.12.2025 | 105,87 | 106,00 | 104,18 | 104,89 | -1,48% | 1.199.366,00 |
| 03.12.2025 | 105,38 | 106,68 | 105,10 | 106,47 | 1,25% | 851.307,00 |
| 02.12.2025 | 105,88 | 105,88 | 104,13 | 105,16 | 0,10% | 1.013.205,00 |
| 01.12.2025 | 104,33 | 106,21 | 103,78 | 105,06 | -0,17% | 1.542.282,00 |
| 28.11.2025 | 106,58 | 106,58 | 105,09 | 105,24 | -0,79% | 848.288,00 |
| 26.11.2025 | 105,53 | 106,91 | 104,91 | 106,08 | 0,05% | 1.080.439,00 |
| 25.11.2025 | 104,97 | 106,77 | 104,31 | 106,03 | 1,84% | 1.180.554,00 |
| 24.11.2025 | 104,77 | 104,96 | 103,34 | 104,11 | -0,65% | 2.107.261,00 |
| 21.11.2025 | 102,44 | 106,22 | 102,23 | 104,79 | 3,26% | 2.848.867,00 |
| 20.11.2025 | 104,31 | 104,31 | 101,38 | 101,48 | -1,01% | 1.167.832,00 |
| 19.11.2025 | 102,18 | 102,99 | 101,50 | 102,52 | 0,39% | 860.560,00 |
| 18.11.2025 | 101,32 | 102,76 | 100,87 | 102,12 | 0,28% | 1.391.871,00 |
| 17.11.2025 | 104,37 | 104,58 | 101,58 | 101,83 | -2,40% | 988.648,00 |
| 14.11.2025 | 105,37 | 106,03 | 104,05 | 104,33 | -2,27% | 1.239.612,00 |
| 13.11.2025 | 107,96 | 109,35 | 106,48 | 106,75 | -1,78% | 780.115,00 |
| 12.11.2025 | 108,42 | 109,89 | 108,42 | 108,68 | 0,41% | 878.069,00 |
| 11.11.2025 | 108,89 | 109,03 | 107,56 | 108,24 | -0,41% | 549.465,00 |
| 10.11.2025 | 107,87 | 109,84 | 107,52 | 108,69 | 1,24% | 1.304.364,00 |
| 07.11.2025 | 105,75 | 107,89 | 104,90 | 107,36 | 0,66% | 1.023.736,00 |