73,970€
0,75%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
Ask:
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,25% | - |
| 02.05.2024 | 73,42 | 73,42 | 73,42 | 73,42 | -2,03% | - |
| 30.04.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,67% | - |
| 29.04.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -0,19% | - |
| 26.04.2024 | 74,58 | 74,58 | 74,58 | 74,58 | 1,80% | 34,00 |
| 25.04.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 0,30% | - |
| 24.04.2024 | 73,12 | 73,12 | 73,04 | 73,04 | -1,27% | - |
| 23.04.2024 | 74,10 | 74,10 | 73,98 | 73,98 | 0,52% | 12,00 |
| 22.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,57% | - |
| 19.04.2024 | 73,08 | 73,18 | 73,08 | 73,18 | -0,87% | - |
| 18.04.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -1,68% | - |
| 17.04.2024 | 75,08 | 75,08 | 75,08 | 75,08 | -0,27% | - |
| 16.04.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -1,03% | - |
| 15.04.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -0,21% | - |
| 12.04.2024 | 76,38 | 76,42 | 76,22 | 76,22 | -0,83% | 60,00 |
| 11.04.2024 | 76,46 | 76,86 | 76,46 | 76,86 | -0,03% | 1,00 |
| 10.04.2024 | 76,88 | 76,88 | 76,88 | 76,88 | 0,39% | - |
| 09.04.2024 | 76,40 | 76,58 | 76,40 | 76,58 | -0,26% | - |
| 08.04.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 0,71% | - |
| 05.04.2024 | 76,22 | 76,24 | 76,22 | 76,24 | -0,73% | 124,00 |
| 04.04.2024 | 76,78 | 76,80 | 76,78 | 76,80 | -0,08% | - |
| 03.04.2024 | 77,00 | 77,00 | 76,86 | 76,86 | -0,34% | 197,00 |
| 02.04.2024 | 79,22 | 79,22 | 77,12 | 77,12 | -2,60% | 8,00 |
| 28.03.2024 | 78,26 | 79,18 | 78,26 | 79,18 | 3,91% | 1,00 |
| 27.03.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 0,26% | - |
| 26.03.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -1,58% | - |
| 25.03.2024 | 77,24 | 77,24 | 77,22 | 77,22 | 0,03% | 131,00 |
| 22.03.2024 | 77,20 | 77,80 | 77,20 | 77,20 | 2,74% | 68,00 |
| 21.03.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 0,21% | - |
| 20.03.2024 | 74,98 | 74,98 | 74,98 | 74,98 | 1,32% | - |
| 19.03.2024 | 73,94 | 74,00 | 73,94 | 74,00 | 0,30% | - |
| 18.03.2024 | 73,78 | 73,78 | 73,78 | 73,78 | 0,03% | - |
| 15.03.2024 | 73,76 | 73,76 | 73,76 | 73,76 | -0,99% | - |
| 14.03.2024 | 74,80 | 74,80 | 74,50 | 74,50 | -0,32% | 185,00 |
| 13.03.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 0,89% | - |
| 12.03.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 0,41% | - |
| 11.03.2024 | 73,80 | 73,80 | 73,78 | 73,78 | -1,63% | - |
| 08.03.2024 | 74,18 | 75,00 | 74,18 | 75,00 | 3,88% | 120,00 |
| 07.03.2024 | 72,22 | 72,22 | 72,20 | 72,20 | 1,60% | - |
| 06.03.2024 | 71,06 | 71,06 | 71,06 | 71,06 | -1,25% | - |
| 05.03.2024 | 71,86 | 71,96 | 71,86 | 71,96 | -0,80% | 70,00 |
| 04.03.2024 | 71,80 | 72,54 | 71,80 | 72,54 | 1,03% | 278,00 |
| 01.03.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 1,21% | - |
| 29.02.2024 | 70,44 | 70,94 | 70,44 | 70,94 | -0,03% | 11,00 |
| 28.02.2024 | 70,32 | 70,96 | 70,32 | 70,96 | 1,90% | 45,00 |
| 27.02.2024 | 69,64 | 69,64 | 69,64 | 69,64 | -1,11% | - |
| 26.02.2024 | 70,52 | 70,52 | 70,42 | 70,42 | 1,62% | 20,00 |
| 23.02.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,87% | - |
| 22.02.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,00% | - |
| 21.02.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,61% | - |
| 20.02.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -0,09% | - |
| 19.02.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,63% | - |
| 16.02.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,32% | - |
| 15.02.2024 | 69,62 | 69,62 | 69,40 | 69,40 | 0,84% | - |
| 14.02.2024 | 68,70 | 68,82 | 68,70 | 68,82 | -1,06% | - |
| 13.02.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -0,03% | - |
| 12.02.2024 | 69,58 | 69,58 | 69,58 | 69,58 | 1,22% | 2,00 |
| 09.02.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 0,41% | - |
| 08.02.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 0,56% | - |
| 07.02.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 1,55% | - |
| 06.02.2024 | 67,04 | 67,04 | 67,04 | 67,04 | -0,53% | - |
| 05.02.2024 | 68,10 | 68,10 | 67,40 | 67,40 | -1,49% | 75,00 |
| 02.02.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,62% | - |
| 01.02.2024 | 67,54 | 68,00 | 67,54 | 68,00 | -0,21% | 30,00 |
| 31.01.2024 | 67,10 | 68,14 | 67,10 | 68,14 | 1,22% | 4,00 |
| 30.01.2024 | 67,32 | 67,32 | 67,32 | 67,32 | 1,29% | - |
| 29.01.2024 | 66,46 | 66,46 | 66,46 | 66,46 | 0,45% | - |
| 26.01.2024 | 66,16 | 66,16 | 66,16 | 66,16 | 2,10% | - |
| 25.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -1,58% | - |
| 24.01.2024 | 65,90 | 65,90 | 65,84 | 65,84 | -0,78% | - |
| 23.01.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 1,78% | - |
| 22.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 1,12% | - |
| 19.01.2024 | 64,64 | 64,64 | 64,48 | 64,48 | 1,42% | - |
| 18.01.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -1,49% | - |
| 17.01.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -0,06% | - |
| 16.01.2024 | 64,28 | 64,58 | 64,28 | 64,58 | 0,50% | 10,00 |
| 15.01.2024 | 64,26 | 64,28 | 64,26 | 64,26 | -1,02% | 22,00 |
| 12.01.2024 | 64,92 | 64,92 | 64,92 | 64,92 | -0,40% | - |
| 11.01.2024 | 64,24 | 65,18 | 64,24 | 65,18 | 1,84% | - |
| 10.01.2024 | 63,14 | 64,14 | 63,14 | 64,00 | 0,13% | 2,00 |
| 09.01.2024 | 63,38 | 63,92 | 63,38 | 63,92 | 2,70% | 80,00 |
| 08.01.2024 | 62,24 | 62,24 | 62,24 | 62,24 | -0,86% | - |
| 05.01.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,64% | - |
| 04.01.2024 | 62,26 | 62,38 | 62,26 | 62,38 | -3,14% | - |
| 03.01.2024 | 64,36 | 64,40 | 64,36 | 64,40 | -1,98% | - |
| 02.01.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 0,00% | - |
| 29.12.2023 | 65,70 | 65,70 | 65,70 | 65,70 | 0,49% | - |
| 28.12.2023 | 65,38 | 65,38 | 65,38 | 65,38 | -0,15% | - |
| 27.12.2023 | 65,48 | 65,48 | 65,48 | 65,48 | 1,77% | - |
| 22.12.2023 | 64,34 | 64,34 | 64,34 | 64,34 | 0,00% | - |
| 21.12.2023 | 64,34 | 64,34 | 64,34 | 64,34 | -0,68% | - |
| 20.12.2023 | 64,78 | 64,78 | 64,78 | 64,78 | 1,35% | - |
| 19.12.2023 | 63,92 | 63,92 | 63,92 | 63,92 | -1,36% | - |
| 18.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | -1,19% | - |
| 15.12.2023 | 65,58 | 65,58 | 65,58 | 65,58 | 0,89% | - |
| 14.12.2023 | 62,84 | 65,00 | 62,84 | 65,00 | 3,27% | - |
| 13.12.2023 | 62,94 | 62,94 | 62,94 | 62,94 | 1,22% | - |
| 12.12.2023 | 62,18 | 62,18 | 62,18 | 62,18 | -0,99% | - |
| 11.12.2023 | 62,32 | 62,80 | 62,32 | 62,80 | 1,95% | 10,00 |
| 08.12.2023 | 61,60 | 61,60 | 61,60 | 61,60 | 0,29% | - |