73,400€
-0,46%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 73,91 | 74,87 | 73,84 | 74,01 | 0,75% | - |
02.05.2024 | 73,75 | 74,64 | 72,96 | 73,46 | -0,85% | - |
30.04.2024 | 75,21 | 76,12 | 74,01 | 74,09 | -1,36% | 150,00 |
29.04.2024 | 74,78 | 75,29 | 74,65 | 75,11 | 0,59% | 60,00 |
26.04.2024 | 73,99 | 75,34 | 73,79 | 74,67 | 1,03% | - |
25.04.2024 | 73,61 | 74,38 | 72,05 | 73,91 | 0,05% | - |
24.04.2024 | 73,44 | 74,10 | 72,59 | 73,87 | 0,96% | - |
23.04.2024 | 74,33 | 76,37 | 72,72 | 73,17 | -1,73% | - |
22.04.2024 | 73,83 | 75,27 | 73,75 | 74,46 | 1,04% | 4,00 |
19.04.2024 | 73,21 | 74,38 | 73,08 | 73,69 | -0,08% | - |
18.04.2024 | 74,09 | 74,66 | 73,57 | 73,75 | -0,70% | - |
17.04.2024 | 75,45 | 75,85 | 74,02 | 74,27 | -0,44% | - |
16.04.2024 | 75,55 | 76,03 | 74,22 | 74,60 | -1,26% | - |
15.04.2024 | 76,41 | 78,01 | 75,53 | 75,55 | -0,74% | - |
12.04.2024 | 76,37 | 76,85 | 75,66 | 76,11 | -0,18% | - |
11.04.2024 | 76,73 | 76,93 | 75,66 | 76,25 | -0,60% | - |
10.04.2024 | 77,17 | 77,73 | 75,46 | 76,71 | -0,43% | - |
09.04.2024 | 76,71 | 77,26 | 75,92 | 77,04 | 0,42% | - |
08.04.2024 | 77,06 | 77,86 | 76,72 | 76,72 | -0,62% | - |
05.04.2024 | 76,57 | 77,69 | 76,21 | 77,20 | 1,34% | - |
04.04.2024 | 77,05 | 78,03 | 76,06 | 76,18 | -1,21% | - |
03.04.2024 | 77,10 | 77,88 | 76,76 | 77,11 | -0,27% | - |
02.04.2024 | 78,61 | 78,71 | 76,79 | 77,32 | 2,48% | 100,00 |
28.03.2024 | 78,51 | 79,49 | 75,43 | 75,45 | 0,72% | 4,00 |
27.03.2024 | 76,51 | 78,50 | 74,91 | 74,91 | -1,81% | - |
26.03.2024 | 76,29 | 76,91 | 74,48 | 76,29 | 3,49% | - |
25.03.2024 | 77,55 | 77,73 | 73,70 | 73,72 | -4,56% | - |
22.03.2024 | 78,12 | 78,28 | 74,02 | 77,24 | -0,17% | - |
21.03.2024 | 75,43 | 78,16 | 74,64 | 77,37 | 1,40% | - |
20.03.2024 | 75,23 | 98,24 | 72,67 | 76,30 | 1,26% | - |
19.03.2024 | 74,21 | 75,65 | 74,15 | 75,35 | -7,26% | - |
18.03.2024 | 74,10 | 81,25 | 73,73 | 81,25 | 13,64% | 60,00 |
15.03.2024 | 74,01 | 81,52 | 71,49 | 71,50 | -0,28% | - |
14.03.2024 | 75,05 | 75,29 | 71,49 | 71,70 | -4,94% | - |
13.03.2024 | 74,99 | 76,79 | 72,99 | 75,43 | -4,31% | - |
12.03.2024 | 74,37 | 78,83 | 74,17 | 78,83 | 10,14% | - |
11.03.2024 | 74,15 | 74,50 | 71,55 | 71,57 | -3,71% | - |
08.03.2024 | 74,49 | 75,04 | 73,93 | 74,33 | -0,36% | - |
07.03.2024 | 72,51 | 74,83 | 72,41 | 74,60 | 2,63% | 20,00 |
06.03.2024 | 71,33 | 73,45 | 71,31 | 72,69 | 1,89% | - |
05.03.2024 | 72,13 | 72,34 | 71,04 | 71,34 | -1,31% | - |
04.03.2024 | 72,13 | 72,94 | 71,81 | 72,29 | -0,06% | - |
01.03.2024 | 72,07 | 72,46 | 71,65 | 72,33 | 0,35% | - |
29.02.2024 | 70,69 | 72,26 | 70,41 | 72,08 | 1,82% | - |
28.02.2024 | 70,61 | 71,34 | 70,14 | 70,79 | 0,30% | 16,00 |
27.02.2024 | 69,93 | 70,62 | 69,89 | 70,58 | 0,81% | - |
26.02.2024 | 70,83 | 70,93 | 70,01 | 70,01 | -1,28% | - |
23.02.2024 | 69,63 | 71,00 | 69,15 | 70,92 | 1,94% | - |
22.02.2024 | 69,05 | 69,92 | 68,83 | 69,57 | 0,83% | - |
21.02.2024 | 68,99 | 69,14 | 68,40 | 69,00 | -0,01% | - |
20.02.2024 | 69,39 | 69,45 | 68,44 | 69,01 | -0,72% | - |
19.02.2024 | 69,55 | 69,65 | 69,47 | 69,51 | 0,01% | - |
16.02.2024 | 69,92 | 70,49 | 69,38 | 69,50 | -0,73% | - |
15.02.2024 | 69,92 | 70,19 | 69,30 | 70,01 | 0,29% | - |
14.02.2024 | 68,91 | 70,12 | 68,91 | 69,81 | 1,06% | - |
13.02.2024 | 69,89 | 69,89 | 67,71 | 69,08 | -1,19% | 35,00 |
12.02.2024 | 68,99 | 70,22 | 68,87 | 69,91 | 1,06% | - |
09.02.2024 | 69,03 | 69,33 | 68,53 | 69,18 | 0,39% | - |
08.02.2024 | 68,75 | 69,32 | 68,31 | 68,91 | 0,01% | 8,00 |
07.02.2024 | 68,41 | 69,28 | 68,15 | 68,90 | 0,76% | - |
06.02.2024 | 67,29 | 68,60 | 67,27 | 68,38 | 1,48% | - |
05.02.2024 | 68,39 | 68,70 | 67,23 | 67,38 | -1,52% | - |
02.02.2024 | 68,76 | 68,89 | 67,85 | 68,42 | -0,51% | - |
01.02.2024 | 67,81 | 68,79 | 67,03 | 68,77 | 1,49% | 4,00 |
31.01.2024 | 67,37 | 68,64 | 66,71 | 67,76 | 0,80% | - |
30.01.2024 | 67,63 | 69,45 | 65,43 | 67,22 | -0,58% | - |
29.01.2024 | 66,73 | 67,61 | 66,48 | 67,61 | 1,29% | - |
26.01.2024 | 66,39 | 66,97 | 66,23 | 66,75 | 0,33% | - |
25.01.2024 | 65,11 | 66,60 | 64,77 | 66,53 | 2,45% | - |
24.01.2024 | 66,19 | 66,27 | 64,88 | 64,94 | -1,89% | - |
23.01.2024 | 66,65 | 67,13 | 65,87 | 66,19 | -1,00% | - |
22.01.2024 | 65,51 | 66,96 | 65,43 | 66,86 | 2,06% | 900,00 |
19.01.2024 | 64,93 | 65,61 | 64,51 | 65,51 | 0,77% | - |
18.01.2024 | 63,85 | 65,10 | 63,85 | 65,01 | 1,25% | - |
17.01.2024 | 64,89 | 64,95 | 63,90 | 64,21 | -1,28% | - |
16.01.2024 | 64,59 | 65,04 | 64,10 | 65,04 | 0,70% | - |
15.01.2024 | 64,57 | 64,67 | 64,43 | 64,59 | -0,05% | 99,00 |
12.01.2024 | 65,15 | 65,99 | 64,33 | 64,62 | -0,81% | - |
11.01.2024 | 64,52 | 65,51 | 64,37 | 65,15 | 0,96% | - |
10.01.2024 | 63,43 | 64,53 | 63,29 | 64,53 | 1,61% | 80,00 |
09.01.2024 | 63,65 | 63,68 | 62,82 | 63,51 | -0,38% | - |
08.01.2024 | 62,51 | 63,75 | 62,43 | 63,75 | 1,50% | - |
05.01.2024 | 63,03 | 63,15 | 62,57 | 62,81 | 0,88% | 17,00 |
04.01.2024 | 62,55 | 63,18 | 62,26 | 62,26 | -0,56% | - |
03.01.2024 | 64,65 | 64,83 | 62,52 | 62,61 | -3,51% | - |
02.01.2024 | 65,95 | 66,07 | 64,45 | 64,89 | -1,70% | - |
29.12.2023 | 65,99 | 66,11 | 65,85 | 66,01 | 0,08% | - |
28.12.2023 | 65,73 | 66,45 | 65,45 | 65,96 | 0,37% | - |
27.12.2023 | 65,81 | 65,85 | 65,25 | 65,72 | 0,67% | 30,00 |
22.12.2023 | 64,61 | 65,37 | 64,41 | 65,28 | 0,71% | - |
21.12.2023 | 64,63 | 64,98 | 64,40 | 64,82 | 0,43% | - |
20.12.2023 | 65,01 | 65,49 | 64,48 | 64,54 | -0,48% | 12,00 |
19.12.2023 | 64,19 | 65,06 | 64,01 | 64,85 | 1,71% | - |
18.12.2023 | 65,13 | 65,19 | 63,76 | 63,76 | -2,16% | - |
15.12.2023 | 65,88 | 66,80 | 64,86 | 65,17 | -0,87% | 6.000,00 |
14.12.2023 | 63,15 | 65,98 | 62,75 | 65,74 | 4,25% | - |
13.12.2023 | 62,49 | 63,50 | 61,88 | 63,06 | 1,17% | - |
12.12.2023 | 62,51 | 63,13 | 62,21 | 62,33 | -0,29% | - |
11.12.2023 | 62,61 | 63,00 | 62,36 | 62,51 | -0,18% | 16,00 |
08.12.2023 | 61,91 | 62,74 | 61,67 | 62,62 | 2,05% | - |