78,450$
-0,95%
Echtzeit-Aktienkurs Pentair plc
Bid:
Ask:
Aktienkurse zur Pentair plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 80,71 | 81,84 | 77,83 | 78,47 | -0,92% | 3.822.747,00 |
| 22.04.2024 | 78,84 | 80,27 | 78,38 | 79,20 | 0,85% | 2.221.664,00 |
| 19.04.2024 | 78,43 | 79,31 | 78,02 | 78,53 | 0,06% | 1.195.835,00 |
| 18.04.2024 | 79,47 | 79,53 | 78,28 | 78,48 | -0,88% | 1.192.088,00 |
| 17.04.2024 | 80,61 | 80,61 | 78,78 | 79,18 | -1,09% | 920.787,00 |
| 16.04.2024 | 80,12 | 80,36 | 78,88 | 80,05 | -0,34% | 1.080.507,00 |
| 15.04.2024 | 82,89 | 83,10 | 80,22 | 80,32 | -0,96% | 1.235.127,00 |
| 12.04.2024 | 80,81 | 81,42 | 80,50 | 81,10 | -0,83% | 1.460.472,00 |
| 11.04.2024 | 82,56 | 82,63 | 81,14 | 81,78 | -0,81% | 1.596.249,00 |
| 10.04.2024 | 81,85 | 82,98 | 81,05 | 82,45 | -1,52% | 1.332.552,00 |
| 09.04.2024 | 83,90 | 83,91 | 82,36 | 83,72 | 0,49% | 1.445.175,00 |
| 08.04.2024 | 84,27 | 84,44 | 83,22 | 83,31 | -0,31% | 1.506.276,00 |
| 05.04.2024 | 82,79 | 84,22 | 82,75 | 83,57 | 0,93% | 909.607,00 |
| 04.04.2024 | 84,30 | 84,82 | 82,41 | 82,80 | -0,79% | 2.118.754,00 |
| 03.04.2024 | 82,80 | 83,87 | 82,74 | 83,46 | 0,26% | 1.377.304,00 |
| 02.04.2024 | 84,00 | 84,25 | 82,67 | 83,24 | -1,39% | 1.954.557,00 |
| 01.04.2024 | 85,45 | 85,49 | 84,32 | 84,41 | -1,21% | 1.431.186,00 |
| 28.03.2024 | 85,02 | 85,81 | 84,77 | 85,44 | 0,49% | 1.938.177,00 |
| 27.03.2024 | 83,36 | 85,04 | 82,99 | 85,02 | 2,88% | 1.973.848,00 |
| 26.03.2024 | 82,73 | 83,48 | 82,62 | 82,64 | -0,10% | 764.409,00 |
| 25.03.2024 | 83,94 | 84,31 | 82,69 | 82,72 | -1,45% | 898.528,00 |
| 22.03.2024 | 83,87 | 84,53 | 83,44 | 83,94 | -0,92% | 1.602.026,00 |
| 21.03.2024 | 82,83 | 85,01 | 82,83 | 84,72 | 2,97% | 2.805.837,00 |
| 20.03.2024 | 81,72 | 82,55 | 81,55 | 82,28 | 0,62% | 1.473.095,00 |
| 19.03.2024 | 80,87 | 82,23 | 80,81 | 81,77 | 1,40% | 2.288.818,00 |
| 18.03.2024 | 80,99 | 81,24 | 80,42 | 80,64 | 0,01% | 922.253,00 |
| 15.03.2024 | 79,71 | 81,06 | 79,71 | 80,63 | 0,02% | 2.092.340,00 |
| 14.03.2024 | 81,74 | 81,97 | 79,85 | 80,61 | -1,73% | 1.159.814,00 |
| 13.03.2024 | 81,72 | 82,49 | 81,72 | 82,03 | 0,11% | 1.509.567,00 |
| 12.03.2024 | 81,17 | 82,57 | 80,91 | 81,94 | 0,85% | 2.457.559,00 |
| 11.03.2024 | 80,85 | 81,46 | 80,26 | 81,25 | 0,04% | 1.523.741,00 |
| 08.03.2024 | 81,97 | 82,26 | 80,86 | 81,22 | -0,42% | 1.777.531,00 |
| 07.03.2024 | 80,00 | 81,87 | 79,88 | 81,56 | 3,02% | 2.526.871,00 |
| 06.03.2024 | 78,07 | 80,14 | 77,98 | 79,17 | 2,22% | 1.730.049,00 |
| 05.03.2024 | 78,35 | 78,55 | 77,05 | 77,45 | -1,30% | 1.471.917,00 |
| 04.03.2024 | 78,19 | 79,24 | 77,92 | 78,47 | 0,18% | 1.656.367,00 |
| 01.03.2024 | 77,96 | 78,51 | 77,42 | 78,33 | 0,69% | 1.320.131,00 |
| 29.02.2024 | 76,59 | 78,02 | 76,40 | 77,79 | 1,46% | 2.445.319,00 |
| 28.02.2024 | 76,47 | 77,31 | 76,17 | 76,67 | 0,21% | 1.666.716,00 |
| 27.02.2024 | 76,20 | 76,63 | 75,82 | 76,51 | 0,74% | 1.809.016,00 |
| 26.02.2024 | 76,64 | 77,02 | 75,92 | 75,95 | -1,06% | 1.355.688,00 |
| 23.02.2024 | 75,68 | 76,89 | 75,54 | 76,76 | 1,95% | 1.341.448,00 |
| 22.02.2024 | 75,08 | 75,59 | 74,52 | 75,29 | 0,88% | 1.391.840,00 |
| 21.02.2024 | 74,61 | 74,65 | 73,96 | 74,63 | 0,03% | 1.733.888,00 |
| 20.02.2024 | 74,23 | 74,93 | 73,98 | 74,61 | -0,41% | 1.815.963,00 |
| 16.02.2024 | 75,40 | 75,94 | 74,71 | 74,92 | -0,68% | 1.537.419,00 |
| 15.02.2024 | 75,31 | 75,62 | 74,55 | 75,43 | 0,60% | 1.095.541,00 |
| 14.02.2024 | 74,84 | 75,42 | 73,96 | 74,98 | 1,49% | 601.385,00 |
| 13.02.2024 | 73,72 | 74,54 | 72,44 | 73,88 | -1,89% | 1.557.371,00 |
| 12.02.2024 | 74,42 | 75,74 | 74,35 | 75,30 | 1,10% | 1.145.590,00 |
| 09.02.2024 | 74,44 | 74,77 | 73,88 | 74,48 | 0,05% | 1.394.223,00 |
| 08.02.2024 | 74,33 | 74,58 | 73,58 | 74,44 | 0,46% | 1.610.129,00 |
| 07.02.2024 | 73,95 | 74,66 | 73,38 | 74,10 | 0,71% | 1.610.530,00 |
| 06.02.2024 | 72,52 | 73,76 | 72,30 | 73,58 | 1,64% | 1.265.115,00 |
| 05.02.2024 | 73,26 | 73,27 | 72,03 | 72,39 | -1,95% | 1.554.452,00 |
| 02.02.2024 | 74,14 | 74,30 | 73,19 | 73,83 | -1,31% | 1.530.546,00 |
| 01.02.2024 | 73,78 | 74,87 | 72,55 | 74,81 | 2,24% | 1.701.413,00 |
| 31.01.2024 | 72,76 | 74,61 | 72,54 | 73,17 | 0,37% | 4.531.560,00 |
| 30.01.2024 | 71,40 | 75,41 | 71,40 | 72,90 | -0,49% | 2.447.286,00 |
| 29.01.2024 | 72,25 | 73,26 | 71,81 | 73,26 | 1,13% | 2.358.431,00 |
| 26.01.2024 | 72,35 | 72,79 | 71,99 | 72,44 | 0,39% | 2.783.415,00 |
| 25.01.2024 | 71,28 | 72,21 | 70,98 | 72,16 | 2,08% | 1.299.377,00 |
| 24.01.2024 | 72,36 | 72,36 | 70,59 | 70,69 | -1,59% | 2.381.554,00 |
| 23.01.2024 | 73,00 | 73,00 | 71,34 | 71,83 | -1,28% | 1.499.321,00 |
| 22.01.2024 | 71,96 | 72,89 | 71,81 | 72,76 | 1,96% | 899.567,00 |
| 19.01.2024 | 70,79 | 71,49 | 70,06 | 71,36 | 0,96% | 1.490.021,00 |
| 18.01.2024 | 70,04 | 70,77 | 69,56 | 70,68 | 1,16% | 748.069,00 |
| 17.01.2024 | 70,06 | 70,53 | 69,42 | 69,87 | -1,17% | 1.198.776,00 |
| 16.01.2024 | 70,19 | 70,75 | 69,71 | 70,70 | -0,10% | 1.758.002,00 |
| 12.01.2024 | 72,09 | 72,26 | 70,50 | 70,77 | -1,03% | 1.162.593,00 |
| 11.01.2024 | 71,38 | 71,80 | 70,44 | 71,51 | 1,09% | 2.530.495,00 |
| 10.01.2024 | 69,72 | 70,76 | 69,50 | 70,74 | 1,93% | 1.335.415,00 |
| 09.01.2024 | 69,16 | 69,42 | 68,69 | 69,40 | -0,62% | 1.543.070,00 |
| 08.01.2024 | 68,92 | 69,84 | 68,63 | 69,83 | 1,66% | 1.008.108,00 |
| 05.01.2024 | 68,44 | 69,37 | 68,33 | 68,69 | -0,35% | 1.643.496,00 |
| 04.01.2024 | 68,19 | 69,21 | 68,08 | 68,93 | 0,95% | 1.534.225,00 |
| 03.01.2024 | 70,14 | 70,26 | 68,24 | 68,28 | -3,72% | 1.592.351,00 |
| 02.01.2024 | 71,86 | 72,12 | 70,55 | 70,92 | -2,46% | 1.313.754,00 |
| 29.12.2023 | 72,81 | 73,27 | 72,47 | 72,71 | -0,40% | 577.230,00 |
| 28.12.2023 | 72,89 | 73,13 | 72,53 | 73,00 | 0,01% | 618.917,00 |
| 27.12.2023 | 72,75 | 73,10 | 72,52 | 72,99 | 0,51% | 544.471,00 |
| 26.12.2023 | 71,84 | 72,80 | 71,69 | 72,62 | 1,02% | 1.967.203,00 |
| 22.12.2023 | 71,45 | 72,02 | 71,00 | 71,89 | 0,84% | 1.730.173,00 |
| 21.12.2023 | 71,43 | 71,43 | 70,65 | 71,29 | 1,01% | 1.039.055,00 |
| 20.12.2023 | 71,43 | 71,82 | 70,49 | 70,58 | -0,98% | 787.954,00 |
| 19.12.2023 | 71,02 | 71,42 | 70,35 | 71,28 | 1,60% | 1.203.381,00 |
| 18.12.2023 | 70,78 | 70,78 | 69,68 | 70,16 | -1,09% | 1.273.686,00 |
| 15.12.2023 | 72,01 | 72,02 | 70,63 | 70,93 | -1,92% | 3.164.214,00 |
| 14.12.2023 | 69,39 | 72,52 | 69,39 | 72,32 | 5,33% | 2.195.530,00 |
| 13.12.2023 | 67,85 | 68,77 | 66,77 | 68,66 | 1,95% | 1.327.308,00 |
| 12.12.2023 | 67,41 | 68,10 | 66,91 | 67,35 | 0,01% | 1.018.379,00 |
| 11.12.2023 | 67,50 | 67,79 | 67,19 | 67,34 | -0,10% | 1.158.911,00 |
| 08.12.2023 | 66,83 | 67,59 | 66,70 | 67,41 | 1,00% | 3.268.835,00 |
| 07.12.2023 | 66,53 | 66,88 | 66,18 | 66,74 | 0,45% | 752.009,00 |
| 06.12.2023 | 65,84 | 67,30 | 65,76 | 66,44 | 1,62% | 952.596,00 |
| 05.12.2023 | 66,20 | 66,49 | 65,31 | 65,38 | -1,71% | 1.048.458,00 |
| 04.12.2023 | 65,74 | 66,77 | 65,55 | 66,52 | 0,36% | 1.597.714,00 |
| 01.12.2023 | 64,40 | 66,31 | 64,40 | 66,28 | 2,70% | 1.105.391,00 |
| 30.11.2023 | 63,93 | 64,75 | 63,38 | 64,54 | 1,29% | 2.237.420,00 |
| 29.11.2023 | 64,23 | 64,45 | 63,09 | 63,72 | 0,20% | 1.480.272,00 |