76,030€
0,54%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 75,52 | 76,05 | 75,39 | 76,01 | 0,52% | - |
| 15.04.2024 | 75,20 | 78,07 | 75,20 | 75,62 | -0,64% | - |
| 12.04.2024 | 76,25 | 76,85 | 75,65 | 76,11 | -0,26% | - |
| 11.04.2024 | 76,77 | 76,93 | 75,64 | 76,31 | -0,55% | - |
| 10.04.2024 | 77,12 | 77,73 | 75,42 | 76,73 | -0,29% | - |
| 09.04.2024 | 76,73 | 77,32 | 75,86 | 76,95 | 0,10% | - |
| 08.04.2024 | 77,14 | 77,87 | 76,68 | 76,87 | -0,43% | - |
| 05.04.2024 | 76,41 | 77,72 | 76,25 | 77,20 | 1,35% | - |
| 04.04.2024 | 77,02 | 78,03 | 76,05 | 76,17 | -1,31% | - |
| 03.04.2024 | 77,31 | 77,81 | 76,75 | 77,18 | -0,22% | - |
| 02.04.2024 | 79,22 | 79,22 | 76,78 | 77,35 | -2,36% | - |
| 28.03.2024 | 78,53 | 79,50 | 78,45 | 79,22 | 0,96% | - |
| 27.03.2024 | 76,29 | 78,51 | 76,29 | 78,47 | 2,78% | - |
| 26.03.2024 | 76,35 | 76,92 | 76,25 | 76,35 | -0,03% | - |
| 25.03.2024 | 77,30 | 77,73 | 76,31 | 76,37 | -1,66% | - |
| 22.03.2024 | 78,01 | 78,48 | 77,13 | 77,66 | -0,31% | - |
| 21.03.2024 | 75,36 | 78,17 | 75,24 | 77,90 | 3,02% | - |
| 20.03.2024 | 75,26 | 75,76 | 74,71 | 75,62 | 0,29% | 20,00 |
| 19.03.2024 | 74,17 | 75,67 | 74,15 | 75,40 | 1,60% | - |
| 18.03.2024 | 73,88 | 74,64 | 73,86 | 74,21 | 0,39% | - |
| 15.03.2024 | 74,07 | 74,46 | 73,67 | 73,92 | -0,03% | - |
| 14.03.2024 | 74,95 | 75,29 | 73,40 | 73,94 | -1,44% | - |
| 13.03.2024 | 75,01 | 75,38 | 74,76 | 75,02 | -0,19% | - |
| 12.03.2024 | 74,31 | 75,56 | 74,15 | 75,16 | 1,14% | - |
| 11.03.2024 | 74,23 | 74,53 | 73,59 | 74,31 | -0,17% | - |
| 08.03.2024 | 74,51 | 75,05 | 73,93 | 74,44 | -0,09% | 40,00 |
| 07.03.2024 | 72,65 | 74,88 | 72,39 | 74,51 | 2,50% | - |
| 06.03.2024 | 71,36 | 73,47 | 71,31 | 72,69 | 1,89% | - |
| 05.03.2024 | 72,29 | 72,40 | 71,01 | 71,34 | -1,37% | 72,00 |
| 04.03.2024 | 72,17 | 72,93 | 71,82 | 72,33 | 0,00% | - |
| 01.03.2024 | 72,15 | 72,48 | 71,64 | 72,33 | 0,31% | - |
| 29.02.2024 | 70,75 | 72,27 | 70,41 | 72,11 | 1,86% | - |
| 28.02.2024 | 70,79 | 71,36 | 70,25 | 70,79 | 0,45% | - |
| 27.02.2024 | 70,00 | 70,65 | 69,87 | 70,47 | 0,60% | - |
| 26.02.2024 | 70,85 | 70,98 | 69,98 | 70,05 | -1,00% | - |
| 23.02.2024 | 69,58 | 71,02 | 69,49 | 70,76 | 1,75% | - |
| 22.02.2024 | 68,97 | 69,93 | 68,81 | 69,54 | 0,83% | - |
| 21.02.2024 | 69,04 | 69,04 | 68,37 | 68,97 | 0,00% | - |
| 20.02.2024 | 69,52 | 69,52 | 68,45 | 68,97 | -0,79% | - |
| 19.02.2024 | 69,54 | 69,64 | 69,47 | 69,52 | 0,12% | - |
| 16.02.2024 | 70,03 | 70,52 | 69,35 | 69,44 | -0,81% | 12,00 |
| 15.02.2024 | 69,90 | 70,21 | 69,29 | 70,01 | 0,24% | - |
| 14.02.2024 | 68,99 | 70,08 | 68,90 | 69,84 | 1,13% | 1,00 |
| 13.02.2024 | 70,43 | 70,43 | 67,67 | 69,06 | -1,20% | - |
| 12.02.2024 | 69,62 | 70,21 | 68,87 | 69,90 | 1,07% | - |
| 09.02.2024 | 69,12 | 69,34 | 68,52 | 69,16 | 0,36% | - |
| 08.02.2024 | 68,79 | 69,32 | 68,33 | 68,91 | -0,03% | - |
| 07.02.2024 | 68,43 | 69,27 | 68,14 | 68,93 | 0,91% | - |
| 06.02.2024 | 67,40 | 68,61 | 67,27 | 68,31 | 1,20% | - |
| 05.02.2024 | 68,45 | 68,70 | 67,17 | 67,50 | -1,50% | - |
| 02.02.2024 | 68,81 | 68,93 | 67,79 | 68,53 | -0,32% | - |
| 01.02.2024 | 67,64 | 68,85 | 66,98 | 68,75 | 1,31% | - |
| 31.01.2024 | 67,38 | 68,67 | 66,71 | 67,86 | 0,92% | 30,00 |
| 30.01.2024 | 67,62 | 69,45 | 65,85 | 67,24 | -0,44% | 445,00 |
| 29.01.2024 | 66,99 | 67,64 | 66,43 | 67,54 | 1,12% | - |
| 26.01.2024 | 66,53 | 67,00 | 66,21 | 66,79 | 0,33% | - |
| 25.01.2024 | 64,95 | 66,60 | 64,75 | 66,57 | 2,43% | - |
| 24.01.2024 | 66,19 | 66,21 | 64,87 | 64,99 | -1,81% | - |
| 23.01.2024 | 66,69 | 67,17 | 65,88 | 66,19 | -1,02% | - |
| 22.01.2024 | 65,50 | 66,96 | 65,45 | 66,87 | 2,19% | - |
| 19.01.2024 | 65,02 | 65,62 | 64,46 | 65,44 | 0,65% | 2,00 |
| 18.01.2024 | 64,23 | 65,12 | 63,84 | 65,02 | 1,10% | - |
| 17.01.2024 | 65,02 | 65,42 | 63,89 | 64,31 | -1,09% | - |
| 16.01.2024 | 64,61 | 65,07 | 64,10 | 65,02 | 0,63% | - |
| 15.01.2024 | 64,63 | 64,67 | 64,47 | 64,61 | -0,06% | - |
| 12.01.2024 | 65,18 | 65,99 | 64,33 | 64,65 | -1,96% | 160,00 |
| 11.01.2024 | 64,47 | 65,96 | 63,75 | 65,94 | 2,44% | - |
| 10.01.2024 | 63,56 | 64,53 | 63,30 | 64,37 | 1,50% | - |
| 09.01.2024 | 63,78 | 63,78 | 62,81 | 63,42 | -0,44% | - |
| 08.01.2024 | 62,71 | 63,75 | 62,43 | 63,70 | 1,32% | - |
| 05.01.2024 | 62,99 | 63,15 | 62,55 | 62,87 | -0,19% | - |
| 04.01.2024 | 62,53 | 63,22 | 62,27 | 62,99 | 0,67% | - |
| 03.01.2024 | 64,83 | 64,83 | 62,50 | 62,57 | -3,60% | 65,00 |
| 02.01.2024 | 66,01 | 66,12 | 64,44 | 64,91 | -1,67% | - |
| 29.12.2023 | 65,71 | 66,12 | 65,71 | 66,01 | 0,17% | - |
| 28.12.2023 | 65,72 | 66,45 | 65,44 | 65,90 | 0,43% | 2,00 |
| 27.12.2023 | 65,28 | 65,92 | 65,26 | 65,62 | 0,55% | - |
| 22.12.2023 | 64,75 | 65,39 | 64,41 | 65,26 | 0,66% | 3,00 |
| 21.12.2023 | 64,51 | 65,00 | 64,19 | 64,83 | 0,46% | - |
| 20.12.2023 | 64,93 | 65,50 | 64,44 | 64,53 | -0,46% | - |
| 19.12.2023 | 64,23 | 65,06 | 64,02 | 64,83 | 0,87% | - |
| 18.12.2023 | 65,22 | 65,22 | 63,85 | 64,27 | -1,40% | 40,00 |
| 15.12.2023 | 65,82 | 66,68 | 64,84 | 65,18 | -0,88% | - |
| 14.12.2023 | 63,14 | 65,98 | 62,74 | 65,76 | 3,49% | - |
| 13.12.2023 | 62,39 | 64,01 | 62,38 | 63,54 | 1,97% | - |
| 12.12.2023 | 62,57 | 63,13 | 62,21 | 62,31 | -0,35% | - |
| 11.12.2023 | 62,59 | 63,01 | 61,48 | 62,53 | 0,06% | - |
| 08.12.2023 | 61,84 | 62,77 | 61,67 | 62,49 | 1,25% | - |
| 07.12.2023 | 61,74 | 62,04 | 61,31 | 61,72 | 0,16% | - |
| 06.12.2023 | 60,55 | 62,39 | 60,55 | 61,62 | 1,63% | - |
| 05.12.2023 | 61,40 | 61,47 | 60,37 | 60,63 | -1,32% | - |
| 04.12.2023 | 60,99 | 61,71 | 60,72 | 61,44 | 1,00% | - |
| 01.12.2023 | 58,75 | 60,94 | 58,75 | 60,83 | 2,44% | 2,00 |
| 30.11.2023 | 58,09 | 59,50 | 58,07 | 59,38 | 2,29% | - |
| 29.11.2023 | 57,84 | 58,63 | 57,56 | 58,05 | 0,36% | - |
| 28.11.2023 | 58,47 | 58,56 | 57,59 | 57,84 | -1,04% | - |
| 27.11.2023 | 57,74 | 58,89 | 57,53 | 58,45 | 1,23% | - |
| 24.11.2023 | 57,56 | 57,74 | 57,33 | 57,74 | 0,31% | - |
| 23.11.2023 | 57,60 | 57,70 | 57,42 | 57,56 | -0,21% | - |
| 22.11.2023 | 57,18 | 58,11 | 57,18 | 57,68 | 0,84% | - |