73,870€
1,33%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,27% | 14,00 |
| 23.04.2024 | 74,50 | 76,12 | 72,90 | 72,90 | -2,12% | 176,00 |
| 22.04.2024 | 73,54 | 74,48 | 73,54 | 74,48 | 1,31% | 11,00 |
| 19.04.2024 | 73,08 | 73,52 | 73,08 | 73,52 | -0,35% | 46,00 |
| 18.04.2024 | 73,78 | 73,80 | 73,78 | 73,78 | -0,43% | 45,00 |
| 17.04.2024 | 75,76 | 75,76 | 74,08 | 74,10 | -0,38% | 96,00 |
| 16.04.2024 | 74,38 | 74,38 | 74,38 | 74,38 | -2,52% | 140,00 |
| 15.04.2024 | 76,12 | 77,80 | 75,90 | 76,30 | 0,05% | 365,00 |
| 12.04.2024 | 76,26 | 76,26 | 76,26 | 76,26 | -0,60% | 40,00 |
| 11.04.2024 | 76,28 | 76,72 | 76,28 | 76,72 | 1,05% | 28,00 |
| 10.04.2024 | 77,46 | 77,66 | 75,92 | 75,92 | -1,20% | 167,00 |
| 09.04.2024 | 76,42 | 77,18 | 76,40 | 76,84 | -0,72% | 44,00 |
| 08.04.2024 | 76,76 | 77,72 | 76,76 | 77,40 | 0,10% | 36,00 |
| 05.04.2024 | 76,80 | 77,32 | 76,24 | 77,32 | 1,52% | 178,00 |
| 04.04.2024 | 76,76 | 77,88 | 76,16 | 76,16 | -1,60% | 175,00 |
| 03.04.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 0,13% | 10,00 |
| 02.04.2024 | 78,90 | 78,90 | 76,94 | 77,30 | -1,75% | 305,00 |
| 28.03.2024 | 78,46 | 79,18 | 78,46 | 78,68 | -0,10% | 161,00 |
| 27.03.2024 | 76,82 | 78,76 | 76,82 | 78,76 | 3,09% | 61,00 |
| 26.03.2024 | 76,00 | 76,62 | 76,00 | 76,40 | -0,57% | 149,00 |
| 25.03.2024 | 77,94 | 77,94 | 76,78 | 76,84 | -0,62% | 212,00 |
| 22.03.2024 | 77,72 | 78,06 | 77,08 | 77,32 | -1,20% | 110,00 |
| 21.03.2024 | 75,76 | 78,26 | 75,28 | 78,26 | 3,41% | 98,00 |
| 20.03.2024 | 75,68 | 75,68 | 75,68 | 75,68 | 1,31% | 35,00 |
| 19.03.2024 | 74,50 | 74,70 | 74,02 | 74,70 | 0,27% | 27,00 |
| 18.03.2024 | 73,66 | 74,54 | 73,66 | 74,50 | 0,35% | 114,00 |
| 15.03.2024 | 74,36 | 74,38 | 73,82 | 74,24 | -0,38% | 67,00 |
| 14.03.2024 | 75,40 | 75,40 | 74,52 | 74,52 | -1,09% | 13,00 |
| 13.03.2024 | 75,34 | 75,34 | 75,34 | 75,34 | 0,21% | 100,00 |
| 12.03.2024 | 74,80 | 75,18 | 74,80 | 75,18 | 1,21% | 55,00 |
| 08.03.2024 | 74,90 | 75,04 | 74,12 | 74,28 | 0,05% | 138,00 |
| 07.03.2024 | 72,80 | 74,24 | 72,22 | 74,24 | 1,28% | 783,00 |
| 06.03.2024 | 71,18 | 73,30 | 71,18 | 73,30 | 2,66% | 109,00 |
| 05.03.2024 | 71,86 | 72,54 | 71,40 | 71,40 | -1,79% | 76,00 |
| 04.03.2024 | 72,30 | 72,70 | 71,66 | 72,70 | 0,41% | 186,00 |
| 01.03.2024 | 72,28 | 72,40 | 71,60 | 72,40 | 0,28% | 84,00 |
| 29.02.2024 | 70,92 | 72,20 | 70,92 | 72,20 | 1,98% | 102,00 |
| 28.02.2024 | 70,92 | 70,98 | 70,28 | 70,80 | 0,57% | 168,00 |
| 27.02.2024 | 69,70 | 70,40 | 69,68 | 70,40 | 0,37% | 48,00 |
| 26.02.2024 | 70,42 | 70,44 | 70,04 | 70,14 | -1,13% | 261,00 |
| 23.02.2024 | 69,82 | 70,94 | 69,82 | 70,94 | 2,19% | 408,00 |
| 22.02.2024 | 69,30 | 69,42 | 69,30 | 69,42 | 0,40% | 5,00 |
| 21.02.2024 | 69,14 | 69,14 | 69,14 | 69,14 | 0,55% | 16,00 |
| 20.02.2024 | 68,90 | 68,90 | 68,76 | 68,76 | -1,63% | 18,00 |
| 19.02.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,82% | 2,00 |
| 16.02.2024 | 70,14 | 70,48 | 70,14 | 70,48 | 0,66% | 190,00 |
| 15.02.2024 | 70,14 | 70,14 | 70,02 | 70,02 | 1,60% | 44,00 |
| 14.02.2024 | 68,92 | 68,92 | 68,92 | 68,92 | 1,35% | 16,00 |
| 13.02.2024 | 70,18 | 70,18 | 68,00 | 68,00 | -3,13% | 245,00 |
| 12.02.2024 | 68,70 | 70,20 | 68,70 | 70,20 | 2,15% | 116,00 |
| 08.02.2024 | 69,00 | 69,06 | 68,72 | 68,72 | -0,41% | 31,00 |
| 07.02.2024 | 68,66 | 69,00 | 68,66 | 69,00 | 2,10% | 244,00 |
| 06.02.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 0,54% | 25,00 |
| 05.02.2024 | 68,50 | 68,50 | 67,22 | 67,22 | -1,52% | 63,00 |
| 02.02.2024 | 68,98 | 68,98 | 68,26 | 68,26 | -0,58% | 124,00 |
| 01.02.2024 | 68,20 | 68,66 | 67,90 | 68,66 | 0,59% | 65,00 |
| 31.01.2024 | 67,60 | 68,38 | 66,90 | 68,26 | 0,38% | 550,00 |
| 30.01.2024 | 67,88 | 68,00 | 66,00 | 68,00 | 1,61% | 760,00 |
| 26.01.2024 | 66,34 | 66,92 | 66,34 | 66,92 | 1,52% | 525,00 |
| 25.01.2024 | 64,74 | 65,92 | 64,74 | 65,92 | -0,66% | 101,00 |
| 24.01.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,66% | 9,00 |
| 23.01.2024 | 66,96 | 67,10 | 66,80 | 66,80 | 1,67% | 232,00 |
| 22.01.2024 | 65,34 | 65,70 | 65,34 | 65,70 | 0,77% | 120,00 |
| 19.01.2024 | 64,58 | 65,20 | 64,58 | 65,20 | 0,49% | 378,00 |
| 18.01.2024 | 64,18 | 64,88 | 64,18 | 64,88 | 0,22% | 116,00 |
| 17.01.2024 | 64,74 | 64,74 | 64,74 | 64,74 | 0,25% | 79,00 |
| 16.01.2024 | 64,24 | 64,58 | 64,24 | 64,58 | -0,46% | 33,00 |
| 15.01.2024 | 64,84 | 64,88 | 64,20 | 64,88 | 0,75% | 137,00 |
| 12.01.2024 | 65,40 | 65,70 | 64,40 | 64,40 | -0,62% | 640,00 |
| 11.01.2024 | 64,30 | 64,80 | 64,16 | 64,80 | 1,31% | 251,00 |
| 10.01.2024 | 63,66 | 63,96 | 63,66 | 63,96 | 0,92% | 81,00 |
| 09.01.2024 | 63,36 | 63,90 | 63,36 | 63,38 | 0,70% | 274,00 |
| 08.01.2024 | 62,80 | 63,14 | 62,62 | 62,94 | 0,06% | 51,00 |
| 05.01.2024 | 62,78 | 63,34 | 62,66 | 62,90 | 0,64% | 75,00 |
| 04.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,22% | 228,00 |
| 03.01.2024 | 62,64 | 62,64 | 62,64 | 62,64 | -4,66% | 42,00 |
| 02.01.2024 | 66,34 | 66,34 | 65,48 | 65,70 | -0,73% | 40,00 |
| 29.12.2023 | 65,68 | 66,18 | 65,68 | 66,18 | 0,27% | 192,00 |
| 28.12.2023 | 65,98 | 66,00 | 65,60 | 66,00 | 0,49% | 234,00 |
| 27.12.2023 | 66,04 | 66,04 | 65,28 | 65,68 | 2,27% | 300,00 |
| 22.12.2023 | 64,30 | 64,30 | 64,22 | 64,22 | -0,40% | 15,00 |
| 21.12.2023 | 64,36 | 64,76 | 64,36 | 64,48 | -0,65% | 130,00 |
| 19.12.2023 | 63,88 | 64,90 | 63,86 | 64,90 | 1,15% | 65,00 |
| 18.12.2023 | 64,90 | 64,90 | 64,16 | 64,16 | -2,25% | 9,00 |
| 15.12.2023 | 66,48 | 66,52 | 65,18 | 65,64 | 0,98% | 503,00 |
| 14.12.2023 | 62,96 | 65,00 | 62,96 | 65,00 | 4,00% | 135,00 |
| 13.12.2023 | 62,78 | 64,00 | 62,50 | 62,50 | -0,79% | 256,00 |
| 12.12.2023 | 62,82 | 63,00 | 62,82 | 63,00 | 0,57% | 62,00 |
| 11.12.2023 | 62,64 | 62,64 | 62,64 | 62,64 | 1,56% | 16,00 |
| 08.12.2023 | 61,62 | 61,68 | 61,62 | 61,68 | 0,03% | 22,00 |
| 07.12.2023 | 61,96 | 61,96 | 61,24 | 61,66 | -0,55% | 30,00 |
| 06.12.2023 | 60,44 | 62,00 | 60,44 | 62,00 | 2,72% | 103,00 |
| 05.12.2023 | 61,50 | 61,50 | 60,32 | 60,36 | -1,85% | 48,00 |
| 04.12.2023 | 61,00 | 61,56 | 60,98 | 61,50 | 1,65% | 128,00 |
| 01.12.2023 | 59,66 | 60,58 | 59,04 | 60,50 | 3,67% | 70,00 |
| 30.11.2023 | 58,36 | 58,36 | 58,36 | 58,36 | -0,10% | 25,00 |
| 29.11.2023 | 58,42 | 58,42 | 58,42 | 58,42 | 0,97% | 35,00 |
| 28.11.2023 | 57,86 | 57,86 | 57,86 | 57,86 | -1,60% | 10,00 |
| 27.11.2023 | 57,88 | 58,80 | 57,88 | 58,80 | 2,40% | 121,00 |
| 24.11.2023 | 57,42 | 57,42 | 57,42 | 57,42 | -0,86% | 365,00 |