Börse:
47,000$
0,21%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
46,505$
Ask:
47,496$
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 47,03 | 47,21 | 46,41 | 46,90 | 0,02% | 1.007.028,00 |
| 05.07.2022 | 45,72 | 46,90 | 45,16 | 46,89 | 0,90% | 1.099.067,00 |
| 01.07.2022 | 45,93 | 46,89 | 45,69 | 46,47 | 1,53% | 928.867,00 |
| 30.06.2022 | 45,13 | 46,07 | 44,54 | 45,77 | 0,13% | 1.242.777,00 |
| 29.06.2022 | 45,65 | 45,93 | 45,03 | 45,71 | 0,42% | 953.063,00 |
| 28.06.2022 | 46,60 | 47,10 | 45,48 | 45,52 | -2,00% | 1.087.575,00 |
| 27.06.2022 | 47,24 | 47,48 | 46,31 | 46,45 | -1,23% | 1.092.371,00 |
| 24.06.2022 | 45,92 | 47,35 | 45,91 | 47,03 | 3,29% | 1.578.469,00 |
| 23.06.2022 | 44,63 | 45,63 | 44,43 | 45,53 | 2,02% | 900.950,00 |
| 22.06.2022 | 43,65 | 45,05 | 43,60 | 44,63 | 0,74% | 1.341.706,00 |
| 21.06.2022 | 44,43 | 44,64 | 43,92 | 44,30 | 0,91% | 1.069.903,00 |
| 17.06.2022 | 44,22 | 44,97 | 43,85 | 43,90 | -0,27% | 2.110.132,00 |
| 16.06.2022 | 44,99 | 45,15 | 43,76 | 44,02 | -4,37% | 1.167.487,00 |
| 15.06.2022 | 46,06 | 46,62 | 45,20 | 46,03 | 0,37% | 1.176.667,00 |
| 14.06.2022 | 46,23 | 46,59 | 45,46 | 45,86 | -1,01% | 1.173.689,00 |
| 13.06.2022 | 46,71 | 47,20 | 45,96 | 46,33 | -3,22% | 1.108.771,00 |
| 10.06.2022 | 48,55 | 48,55 | 47,55 | 47,87 | -3,31% | 1.159.325,00 |
| 09.06.2022 | 49,99 | 50,18 | 49,48 | 49,51 | -0,72% | 1.048.628,00 |
| 08.06.2022 | 50,53 | 50,86 | 49,75 | 49,87 | -2,48% | 717.428,00 |
| 07.06.2022 | 50,34 | 51,23 | 50,12 | 51,14 | 0,51% | 855.254,00 |
| 06.06.2022 | 51,06 | 51,40 | 50,82 | 50,88 | 0,16% | 632.727,00 |
| 03.06.2022 | 51,20 | 51,39 | 50,65 | 50,80 | -1,07% | 826.688,00 |
| 02.06.2022 | 49,99 | 51,46 | 49,77 | 51,35 | 3,57% | 1.179.978,00 |
| 01.06.2022 | 50,43 | 50,47 | 49,03 | 49,58 | -1,18% | 1.444.390,00 |
| 31.05.2022 | 49,70 | 50,51 | 49,00 | 50,17 | -0,38% | 3.182.229,00 |
| 27.05.2022 | 50,96 | 51,12 | 49,59 | 50,36 | 0,12% | 3.931.197,00 |
| 26.05.2022 | 50,09 | 50,95 | 49,98 | 50,30 | 1,76% | 1.049.432,00 |
| 25.05.2022 | 48,43 | 49,74 | 48,21 | 49,43 | 1,27% | 884.627,00 |
| 24.05.2022 | 48,92 | 49,02 | 47,99 | 48,81 | -0,61% | 689.742,00 |
| 23.05.2022 | 49,46 | 50,00 | 48,78 | 49,11 | 0,31% | 1.044.157,00 |
| 20.05.2022 | 48,88 | 49,10 | 47,79 | 48,96 | 1,26% | 1.043.332,00 |
| 19.05.2022 | 47,67 | 48,89 | 47,42 | 48,35 | 0,54% | 1.170.372,00 |
| 18.05.2022 | 49,74 | 50,01 | 47,79 | 48,09 | -4,90% | 1.393.512,00 |
| 17.05.2022 | 50,40 | 50,59 | 49,56 | 50,57 | 1,91% | 635.096,00 |
| 16.05.2022 | 49,61 | 49,88 | 48,46 | 49,62 | -0,80% | 1.053.585,00 |
| 13.05.2022 | 50,04 | 50,74 | 49,35 | 50,02 | 1,11% | 797.900,00 |
| 12.05.2022 | 48,43 | 49,55 | 48,24 | 49,47 | 1,62% | 1.494.116,00 |
| 11.05.2022 | 48,92 | 49,88 | 48,43 | 48,68 | -1,00% | 1.413.551,00 |
| 10.05.2022 | 51,52 | 51,83 | 48,66 | 49,17 | -3,95% | 1.841.157,00 |
| 09.05.2022 | 49,77 | 52,06 | 49,66 | 51,19 | 1,41% | 1.790.204,00 |
| 06.05.2022 | 51,06 | 51,21 | 49,31 | 50,48 | -1,89% | 1.625.618,00 |
| 05.05.2022 | 53,10 | 53,49 | 50,97 | 51,45 | -4,35% | 1.398.276,00 |
| 04.05.2022 | 52,50 | 54,03 | 51,85 | 53,79 | 2,36% | 1.452.281,00 |
| 03.05.2022 | 51,58 | 52,94 | 51,45 | 52,55 | 1,90% | 1.483.865,00 |
| 02.05.2022 | 50,66 | 52,02 | 50,49 | 51,57 | 1,62% | 1.518.262,00 |
| 29.04.2022 | 52,83 | 53,52 | 50,53 | 50,75 | -4,28% | 4.488.591,00 |
| 28.04.2022 | 52,19 | 53,39 | 52,01 | 53,02 | 1,98% | 1.917.016,00 |
| 27.04.2022 | 51,65 | 52,57 | 51,61 | 51,99 | 0,60% | 1.702.520,00 |
| 26.04.2022 | 52,31 | 53,22 | 51,68 | 51,68 | -2,07% | 1.669.587,00 |
| 25.04.2022 | 52,50 | 52,96 | 51,12 | 52,77 | 0,17% | 1.887.462,00 |
| 22.04.2022 | 53,09 | 53,86 | 52,53 | 52,68 | -1,33% | 2.047.675,00 |
| 21.04.2022 | 54,11 | 54,83 | 52,66 | 53,39 | -1,71% | 3.199.202,00 |
| 20.04.2022 | 54,27 | 54,66 | 53,84 | 54,32 | 1,31% | 1.531.645,00 |
| 19.04.2022 | 52,07 | 53,83 | 52,07 | 53,62 | 3,65% | 1.307.565,00 |
| 18.04.2022 | 52,07 | 52,45 | 51,03 | 51,73 | -1,34% | 1.138.488,00 |
| 14.04.2022 | 53,38 | 53,76 | 52,36 | 52,43 | -1,00% | 1.436.162,00 |
| 13.04.2022 | 52,46 | 53,26 | 52,46 | 52,96 | 0,65% | 1.545.803,00 |
| 12.04.2022 | 52,82 | 53,53 | 52,48 | 52,62 | 0,11% | 1.556.501,00 |
| 11.04.2022 | 53,61 | 54,42 | 52,45 | 52,56 | -1,31% | 1.291.557,00 |
| 08.04.2022 | 53,29 | 53,90 | 52,75 | 53,26 | 0,08% | 1.793.083,00 |
| 07.04.2022 | 52,66 | 53,45 | 52,16 | 53,22 | 0,80% | 1.411.181,00 |
| 06.04.2022 | 53,12 | 53,24 | 52,13 | 52,80 | -2,04% | 2.350.867,00 |
| 05.04.2022 | 54,68 | 55,08 | 53,70 | 53,90 | -1,62% | 1.524.271,00 |
| 04.04.2022 | 54,68 | 55,14 | 54,43 | 54,79 | -0,16% | 994.901,00 |
| 01.04.2022 | 54,52 | 55,13 | 54,27 | 54,88 | 1,24% | 1.489.277,00 |
| 31.03.2022 | 55,98 | 56,54 | 54,20 | 54,21 | -3,92% | 1.495.584,00 |
| 30.03.2022 | 56,51 | 56,83 | 56,14 | 56,42 | -0,76% | 858.047,00 |
| 29.03.2022 | 56,52 | 57,45 | 56,20 | 56,85 | 2,41% | 1.005.873,00 |
| 28.03.2022 | 55,40 | 55,78 | 54,88 | 55,51 | 0,07% | 940.368,00 |
| 25.03.2022 | 55,79 | 56,10 | 54,98 | 55,47 | 0,07% | 1.850.419,00 |
| 24.03.2022 | 56,67 | 56,67 | 54,94 | 55,43 | -1,56% | 1.076.467,00 |
| 23.03.2022 | 57,01 | 57,47 | 56,20 | 56,31 | -1,86% | 2.164.120,00 |
| 22.03.2022 | 57,25 | 57,53 | 56,76 | 57,38 | 0,93% | 1.414.417,00 |
| 21.03.2022 | 57,04 | 57,72 | 56,52 | 56,85 | -0,65% | 971.388,00 |
| 18.03.2022 | 57,19 | 57,58 | 56,01 | 57,22 | 0,47% | 3.581.675,00 |
| 17.03.2022 | 56,23 | 57,25 | 56,15 | 56,95 | 0,21% | 1.789.453,00 |
| 16.03.2022 | 55,46 | 57,85 | 55,46 | 56,83 | 3,63% | 1.963.163,00 |
| 15.03.2022 | 54,31 | 55,08 | 54,22 | 54,84 | 1,56% | 1.774.108,00 |
| 14.03.2022 | 54,24 | 54,79 | 53,68 | 54,00 | 0,37% | 1.390.532,00 |
| 11.03.2022 | 55,28 | 55,47 | 53,64 | 53,80 | -1,56% | 1.367.863,00 |
| 10.03.2022 | 54,56 | 55,13 | 54,30 | 54,65 | -1,57% | 1.218.119,00 |
| 09.03.2022 | 55,33 | 56,25 | 54,98 | 55,52 | 3,43% | 1.396.983,00 |
| 08.03.2022 | 54,71 | 55,54 | 53,63 | 53,68 | -1,56% | 1.695.705,00 |
| 07.03.2022 | 56,37 | 56,56 | 54,50 | 54,53 | -3,61% | 1.227.277,00 |
| 04.03.2022 | 58,44 | 58,44 | 56,41 | 56,57 | -3,58% | 1.421.980,00 |
| 03.03.2022 | 58,59 | 58,89 | 56,72 | 58,67 | 2,21% | 1.569.854,00 |
| 02.03.2022 | 56,60 | 57,98 | 56,59 | 57,40 | 2,43% | 769.265,00 |
| 01.03.2022 | 57,84 | 57,84 | 55,75 | 56,04 | -3,23% | 1.015.883,00 |
| 28.02.2022 | 57,96 | 58,41 | 57,04 | 57,91 | -0,77% | 1.660.209,00 |
| 25.02.2022 | 57,43 | 58,38 | 56,46 | 58,36 | 1,48% | 1.473.184,00 |
| 24.02.2022 | 54,53 | 57,78 | 54,10 | 57,51 | 3,21% | 2.102.971,00 |
| 23.02.2022 | 56,89 | 57,07 | 55,66 | 55,72 | -1,15% | 1.079.945,00 |
| 22.02.2022 | 57,70 | 58,33 | 56,02 | 56,37 | -2,49% | 1.011.567,00 |
| 18.02.2022 | 57,58 | 58,00 | 57,26 | 57,81 | 0,33% | 1.304.914,00 |
| 17.02.2022 | 59,05 | 59,21 | 57,46 | 57,62 | -2,78% | 1.567.313,00 |
| 16.02.2022 | 59,31 | 59,68 | 58,65 | 59,27 | -0,52% | 765.447,00 |
| 15.02.2022 | 60,05 | 60,61 | 59,16 | 59,58 | 1,05% | 738.707,00 |
| 14.02.2022 | 58,71 | 59,24 | 58,10 | 58,96 | 0,53% | 984.245,00 |
| 11.02.2022 | 60,43 | 60,74 | 58,08 | 58,65 | -2,53% | 906.470,00 |
| 10.02.2022 | 61,09 | 61,95 | 59,67 | 60,17 | -3,39% | 1.045.520,00 |