Holen Sie sich die Stockscreener-App
103.15
2.53%
-2.32
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pentair Plc-Aktien (PNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-05 | $103.8 | $101.2 | $2.52 | 156,988.0 | -2.22% |
| 2026-01-02 | $105.7 | $103.7 | $1.97 | 807,412.0 | +1.28% |
| 2025-12-31 | $106.0 | $104.1 | $1.89 | 627,376.0 | -1.55% |
| 2025-12-30 | $106.0 | $104.9 | $1.12 | 561,266.0 | -0.02% |
| 2025-12-29 | $106.1 | $105.3 | $0.82 | 535,460.0 | +0.11% |
| 2025-12-26 | $105.9 | $105.2 | $0.71 | 378,401.0 | +0.28% |
| 2025-12-24 | $105.9 | $105.2 | $0.72 | 281,632.0 | -0.09% |
| 2025-12-23 | $106.1 | $104.9 | $1.22 | 737,519.0 | +0.19% |
| 2025-12-22 | $105.5 | $103.9 | $1.60 | 907,185.0 | +1.35% |
| 2025-12-19 | $103.9 | $102.6 | $1.32 | 2,940,400.0 | +0.45% |
| 2025-12-18 | $104.7 | $102.8 | $1.81 | 1,116,888.0 | -0.25% |
| 2025-12-17 | $106.0 | $103.2 | $2.79 | 1,059,078.0 | -0.71% |
| 2025-12-16 | $108.1 | $104.0 | $4.06 | 1,057,471.0 | -0.61% |
| 2025-12-15 | $106.4 | $104.5 | $1.93 | 937,056.0 | -0.92% |
| 2025-12-12 | $107.5 | $105.5 | $2.01 | 1,051,623.0 | +0.11% |
| 2025-12-11 | $106.4 | $104.8 | $1.58 | 1,159,545.0 | +0.61% |
| 2025-12-10 | $105.7 | $102.8 | $2.92 | 1,556,899.0 | +3.33% |
| 2025-12-09 | $104.5 | $101.7 | $2.84 | 1,675,368.0 | -2.29% |
| 2025-12-08 | $105.4 | $102.8 | $2.59 | 922,315.0 | +0.00% |
Pentair Plc-Aktien (PNR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pentair Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PNR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pentair Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pentair Plc-Aktien (PNR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $105.7 | $101.2 | $4.43 | 964,400.0 | -0.97% |
Pentair Plc-Aktien (PNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $108.1 | $101.7 | $6.39 | 21,908,432.0 | +0.51% |
| 2025-11 | $109.9 | $100.9 | $9.02 | 20,982,609.0 | -1.04% |
| 2025-10 | $114.0 | $103.9 | $10.09 | 27,512,472.0 | -3.98% |
| 2025-09 | $112.9 | $105.3 | $7.66 | 22,536,732.0 | +3.00% |
| 2025-08 | $110.0 | $99.68 | $10.31 | 26,766,377.0 | +5.22% |
| 2025-07 | $108.6 | $97.41 | $11.18 | 40,769,836.0 | -0.45% |
| 2025-06 | $104.1 | $95.83 | $8.25 | 23,279,288.0 | +3.51% |
| 2025-05 | $101.2 | $90.39 | $10.78 | 24,327,563.0 | +9.31% |
| 2025-04 | $91.97 | $74.25 | $17.72 | 42,787,682.0 | +3.72% |
| 2025-03 | $95.30 | $83.76 | $11.54 | 33,732,875.0 | -7.13% |
| 2025-02 | $105.3 | $91.73 | $13.56 | 27,332,378.0 | -9.14% |
| 2025-01 | $106.1 | $96.58 | $9.49 | 22,024,307.0 | +3.02% |
Pentair Plc-Aktien (PNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $109.9 | $98.98 | $10.88 | 19,658,924.0 | -7.90% |
| 2024-11 | $110.7 | $98.25 | $12.46 | 23,806,241.0 | +9.96% |
| 2024-10 | $101.0 | $94.25 | $6.75 | 32,795,380.0 | +1.36% |
| 2024-09 | $98.23 | $84.44 | $13.79 | 25,069,534.0 | +10.26% |
| 2024-08 | $88.77 | $79.29 | $9.48 | 23,424,833.0 | +0.93% |
| 2024-07 | $89.63 | $73.45 | $16.18 | 40,216,548.0 | +14.61% |
| 2024-06 | $81.69 | $72.63 | $9.06 | 30,604,471.0 | -5.79% |
| 2024-05 | $85.84 | $77.83 | $8.01 | 23,748,001.0 | +2.90% |
| 2024-04 | $85.49 | $76.95 | $8.54 | 32,300,196.0 | -7.43% |
| 2024-03 | $85.81 | $77.05 | $8.76 | 33,272,080.0 | +9.83% |
| 2024-02 | $78.02 | $72.03 | $5.99 | 27,320,181.0 | +6.31% |
| 2024-01 | $75.41 | $68.08 | $7.33 | 34,207,290.0 | +0.63% |
0.40%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):