74,450€
-0,05%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 74,33 | 74,43 | 74,33 | 74,43 | -0,08% | - |
22.04.2024 | 73,83 | 75,31 | 73,54 | 74,49 | 1,09% | 11,00 |
19.04.2024 | 73,25 | 74,38 | 73,08 | 73,69 | -0,07% | 46,00 |
18.04.2024 | 74,09 | 74,65 | 73,55 | 73,74 | -0,74% | 45,00 |
17.04.2024 | 75,45 | 75,76 | 73,97 | 74,29 | -1,43% | 96,00 |
16.04.2024 | 75,55 | 76,05 | 74,20 | 75,37 | -0,28% | 140,00 |
15.04.2024 | 76,12 | 78,07 | 75,50 | 75,58 | -0,64% | 365,00 |
12.04.2024 | 76,37 | 76,85 | 75,65 | 76,07 | -0,21% | 40,00 |
11.04.2024 | 76,73 | 76,93 | 75,62 | 76,23 | -0,65% | 28,00 |
10.04.2024 | 77,17 | 77,73 | 75,42 | 76,73 | -0,39% | 167,00 |
09.04.2024 | 76,71 | 77,32 | 75,87 | 77,03 | 0,22% | 44,00 |
08.04.2024 | 77,05 | 77,86 | 76,76 | 76,86 | -0,45% | 36,00 |
05.04.2024 | 76,55 | 77,72 | 76,21 | 77,21 | 1,34% | 178,00 |
04.04.2024 | 77,07 | 78,04 | 76,05 | 76,19 | -1,27% | 175,00 |
03.04.2024 | 77,10 | 77,50 | 76,75 | 77,17 | -0,21% | 10,00 |
02.04.2024 | 78,61 | 78,90 | 76,78 | 77,33 | -2,42% | 305,00 |
28.03.2024 | 78,51 | 79,50 | 78,46 | 79,25 | 0,92% | 161,00 |
27.03.2024 | 76,51 | 78,76 | 76,45 | 78,53 | 2,87% | 61,00 |
26.03.2024 | 76,29 | 76,92 | 76,00 | 76,34 | 0,04% | 149,00 |
25.03.2024 | 77,55 | 77,94 | 76,31 | 76,31 | -1,75% | 212,00 |
22.03.2024 | 78,12 | 78,28 | 77,08 | 77,67 | -0,33% | 110,00 |
21.03.2024 | 75,43 | 78,26 | 75,28 | 77,93 | 3,45% | 98,00 |
20.03.2024 | 75,23 | 75,77 | 75,16 | 75,33 | 0,09% | 35,00 |
19.03.2024 | 74,50 | 75,67 | 74,02 | 75,26 | 1,41% | 27,00 |
18.03.2024 | 74,04 | 74,64 | 73,66 | 74,21 | 0,24% | 114,00 |
15.03.2024 | 74,01 | 74,46 | 73,59 | 74,03 | 0,12% | 54,00 |
14.03.2024 | 75,05 | 75,40 | 73,40 | 73,94 | -1,36% | 13,00 |
13.03.2024 | 74,99 | 75,37 | 74,76 | 74,96 | -0,27% | 100,00 |
12.03.2024 | 74,37 | 75,56 | 74,15 | 75,16 | 1,08% | 55,00 |
11.03.2024 | 74,15 | 74,53 | 73,58 | 74,36 | -0,01% | - |
08.03.2024 | 74,49 | 75,05 | 73,92 | 74,37 | -0,16% | 138,00 |
07.03.2024 | 72,51 | 74,88 | 72,22 | 74,49 | 2,46% | 783,00 |
06.03.2024 | 71,33 | 73,47 | 71,18 | 72,70 | 1,83% | 109,00 |
05.03.2024 | 72,13 | 72,54 | 71,00 | 71,39 | -1,26% | 76,00 |
04.03.2024 | 72,13 | 72,93 | 71,66 | 72,30 | -0,03% | 186,00 |
01.03.2024 | 72,07 | 72,48 | 71,60 | 72,32 | 0,31% | 84,00 |
29.02.2024 | 70,71 | 72,27 | 70,41 | 72,10 | 1,84% | 102,00 |
28.02.2024 | 70,61 | 71,36 | 70,28 | 70,80 | 0,45% | 168,00 |
27.02.2024 | 69,93 | 70,62 | 69,68 | 70,48 | 0,69% | 48,00 |
26.02.2024 | 70,83 | 70,98 | 70,00 | 70,00 | -1,33% | 261,00 |
23.02.2024 | 69,63 | 71,02 | 69,15 | 70,94 | 2,03% | 408,00 |
22.02.2024 | 69,05 | 69,93 | 68,81 | 69,53 | 0,83% | 5,00 |
21.02.2024 | 68,99 | 69,15 | 68,39 | 68,96 | -0,12% | 16,00 |
20.02.2024 | 69,39 | 69,45 | 68,44 | 69,04 | -0,76% | 18,00 |
19.02.2024 | 69,55 | 69,90 | 69,47 | 69,57 | 0,14% | 2,00 |
16.02.2024 | 69,92 | 70,53 | 69,34 | 69,47 | -0,79% | 190,00 |
15.02.2024 | 69,92 | 70,21 | 69,28 | 70,02 | 0,26% | 44,00 |
14.02.2024 | 68,91 | 70,08 | 68,91 | 69,84 | 1,10% | 16,00 |
13.02.2024 | 69,89 | 70,18 | 67,67 | 69,08 | -1,20% | 245,00 |
12.02.2024 | 68,99 | 70,22 | 68,70 | 69,92 | 1,10% | 116,00 |
09.02.2024 | 69,03 | 69,34 | 68,52 | 69,16 | 0,35% | - |
08.02.2024 | 68,75 | 69,32 | 68,32 | 68,92 | 0,10% | 31,00 |
07.02.2024 | 68,41 | 69,27 | 68,14 | 68,85 | 0,78% | 244,00 |
06.02.2024 | 67,29 | 68,61 | 67,27 | 68,32 | 1,29% | 25,00 |
05.02.2024 | 68,33 | 68,70 | 67,17 | 67,45 | -1,45% | 63,00 |
02.02.2024 | 68,76 | 68,98 | 67,79 | 68,44 | -0,49% | 124,00 |
01.02.2024 | 67,79 | 68,82 | 66,98 | 68,78 | 1,40% | 65,00 |
31.01.2024 | 67,39 | 68,67 | 66,71 | 67,83 | 0,92% | 550,00 |
30.01.2024 | 67,63 | 69,46 | 65,85 | 67,21 | -0,52% | 760,00 |
29.01.2024 | 66,73 | 67,58 | 66,43 | 67,56 | 1,15% | - |
26.01.2024 | 66,39 | 67,00 | 66,21 | 66,79 | 0,33% | 525,00 |
25.01.2024 | 65,11 | 66,60 | 64,74 | 66,57 | 2,49% | 101,00 |
24.01.2024 | 66,19 | 66,36 | 64,87 | 64,95 | -1,87% | 9,00 |
23.01.2024 | 66,65 | 67,17 | 65,88 | 66,19 | -1,00% | 232,00 |
22.01.2024 | 65,51 | 66,96 | 65,34 | 66,86 | 2,08% | 120,00 |
19.01.2024 | 64,93 | 65,62 | 64,46 | 65,50 | 0,72% | 378,00 |
18.01.2024 | 63,85 | 65,12 | 63,73 | 65,03 | 1,18% | 116,00 |
17.01.2024 | 64,89 | 64,97 | 63,89 | 64,27 | -1,17% | 79,00 |
16.01.2024 | 64,59 | 65,03 | 64,10 | 65,03 | 0,68% | 33,00 |
15.01.2024 | 64,57 | 64,88 | 64,20 | 64,59 | -0,05% | 137,00 |
12.01.2024 | 65,15 | 65,99 | 64,33 | 64,62 | -0,84% | 640,00 |
11.01.2024 | 64,52 | 65,54 | 63,75 | 65,17 | 1,13% | 251,00 |
10.01.2024 | 63,43 | 64,46 | 63,29 | 64,44 | 1,56% | 81,00 |
09.01.2024 | 63,65 | 63,90 | 62,76 | 63,45 | -0,44% | 274,00 |
08.01.2024 | 62,51 | 63,75 | 62,43 | 63,73 | 1,37% | 51,00 |
05.01.2024 | 63,03 | 63,34 | 62,54 | 62,87 | -0,22% | 75,00 |
04.01.2024 | 62,53 | 63,23 | 62,39 | 63,01 | 0,70% | 228,00 |
03.01.2024 | 64,65 | 64,83 | 62,50 | 62,57 | -3,58% | 42,00 |
02.01.2024 | 65,95 | 66,34 | 64,44 | 64,89 | -1,70% | 40,00 |
29.12.2023 | 65,99 | 66,18 | 65,68 | 66,01 | 0,09% | 192,00 |
28.12.2023 | 65,73 | 66,45 | 65,44 | 65,95 | 0,46% | 234,00 |
27.12.2023 | 65,81 | 66,04 | 65,26 | 65,65 | 0,58% | 300,00 |
22.12.2023 | 64,63 | 65,39 | 64,22 | 65,27 | 0,68% | 15,00 |
21.12.2023 | 64,63 | 65,00 | 64,36 | 64,83 | 0,40% | 130,00 |
20.12.2023 | 65,01 | 65,50 | 64,44 | 64,57 | -0,34% | - |
19.12.2023 | 64,19 | 65,06 | 63,86 | 64,79 | 0,78% | 65,00 |
18.12.2023 | 65,13 | 65,19 | 63,85 | 64,29 | -1,32% | 9,00 |
15.12.2023 | 65,87 | 66,71 | 64,84 | 65,15 | -0,91% | 503,00 |
14.12.2023 | 63,15 | 65,98 | 62,75 | 65,75 | 4,28% | 135,00 |
13.12.2023 | 62,78 | 64,00 | 61,87 | 63,05 | 1,16% | 256,00 |
12.12.2023 | 62,51 | 63,13 | 62,21 | 62,33 | -0,32% | 62,00 |
11.12.2023 | 62,61 | 63,05 | 62,47 | 62,53 | 0,00% | 16,00 |
08.12.2023 | 61,91 | 62,77 | 61,62 | 62,53 | 1,26% | 22,00 |
07.12.2023 | 61,67 | 62,10 | 61,24 | 61,75 | 0,13% | 30,00 |
06.12.2023 | 60,63 | 62,37 | 60,44 | 61,67 | 1,72% | 103,00 |
05.12.2023 | 61,25 | 61,50 | 60,32 | 60,63 | -1,27% | 48,00 |
04.12.2023 | 60,91 | 61,71 | 60,70 | 61,41 | 0,95% | 128,00 |
01.12.2023 | 59,23 | 60,89 | 59,04 | 60,83 | 2,51% | 70,00 |
30.11.2023 | 58,27 | 59,50 | 58,07 | 59,34 | 2,20% | 25,00 |
29.11.2023 | 57,91 | 58,63 | 57,56 | 58,06 | 0,31% | 35,00 |