Deutsche Märkte öffnen in 4 Stunden 46 Minuten

PENTAIR PLC DL-,01 (PNT.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
47,58+1,40 (+3,02%)
Börsenschluss: 09:45PM CET
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 202346,4847,5846,4247,5847,58-
26. Jan. 202346,5446,6646,1846,1846,18-
25. Jan. 202346,1346,3545,5446,3546,35-
24. Jan. 202346,0646,4246,0646,3346,33-
23. Jan. 202345,0946,3645,0946,3646,36-
20. Jan. 202344,4345,1544,3645,1545,15-
19. Jan. 202346,3446,3444,4144,4144,41-
18. Jan. 202346,8746,9446,3746,3746,37-
17. Jan. 202346,5847,2346,5746,6946,69-
16. Jan. 202346,5846,7246,5446,6346,63-
13. Jan. 202345,9046,9645,7846,7146,71-
12. Jan. 202346,0046,3145,8045,9645,96-
11. Jan. 202344,5846,0644,5845,7245,72-
10. Jan. 202344,2144,7744,0844,6944,69-
09. Jan. 202343,8744,4043,6344,1844,18-
06. Jan. 202344,0644,4043,8844,1744,17-
05. Jan. 202343,9644,2643,7843,8143,81-
04. Jan. 202342,7843,3942,6743,3943,39-
03. Jan. 202342,3243,1342,3242,7242,72-
02. Jan. 202342,2042,3142,1942,2442,24-
30. Dez. 202242,3742,3742,2242,2242,22-
29. Dez. 202241,4142,6041,3742,3642,36-
28. Dez. 202242,0642,1741,4241,4241,42-
27. Dez. 202241,6442,1141,6341,9441,94-
23. Dez. 202241,7641,8341,6141,7441,74-
22. Dez. 202241,9041,9241,1241,6041,60-
21. Dez. 202241,3542,1541,2541,9141,91-
20. Dez. 202241,1741,4041,0641,0641,06-
19. Dez. 202241,7442,2141,3341,3341,33-
16. Dez. 202241,7941,7941,0341,0341,03-
15. Dez. 202243,0143,0141,6041,9441,94-
14. Dez. 202243,9043,9042,8442,8442,84-
13. Dez. 202243,6544,6743,6143,8643,86-
12. Dez. 202243,3643,4942,7843,4943,49-
09. Dez. 202242,4443,2742,4442,7842,78-
08. Dez. 202242,7443,0642,3042,3642,36-
07. Dez. 202242,8342,8342,3342,7442,74-
06. Dez. 202243,1943,2042,1042,6042,60-
05. Dez. 202244,1044,1342,8843,2243,22-
02. Dez. 202244,2544,3143,8244,2344,23-
01. Dez. 202244,1644,9544,1644,3544,35-
30. Nov. 202243,2843,6542,4743,6543,65-
29. Nov. 202243,1243,3942,9243,2843,28-
28. Nov. 202244,3344,3443,1043,1043,10-
25. Nov. 202244,1744,4144,1744,4144,41-
24. Nov. 202244,0644,2644,0644,2144,21-
23. Nov. 202244,1044,4544,1044,2444,24-
22. Nov. 202243,8544,1443,7644,1444,14-
21. Nov. 202243,7743,9743,7243,9743,97-
18. Nov. 202242,7143,6342,7143,6343,63-
17. Nov. 202243,9743,9742,1342,6742,67-
16. Nov. 202245,0845,0843,8843,8843,88-
15. Nov. 202244,6345,3544,2445,0845,08-
14. Nov. 202245,1445,2444,6044,6544,65-
11. Nov. 202244,3945,1443,7645,1445,14-
10. Nov. 202240,5444,1940,5444,0844,08-
09. Nov. 202241,4041,4440,4540,4540,45-
08. Nov. 202241,8742,3841,4741,6341,63-
07. Nov. 202241,3041,6640,8141,6641,66-
04. Nov. 202241,2141,2940,7841,0241,02-
03. Nov. 202241,1341,6140,9941,6141,61-
02. Nov. 202242,9642,9742,0042,0042,00-
01. Nov. 202243,4243,4742,9342,9342,93-
31. Okt. 202242,9043,5342,8843,4443,44-
28. Okt. 202241,2842,9640,0042,9642,96-
27. Okt. 202241,7542,0841,3541,3541,35-
26. Okt. 202242,2142,2441,6741,7441,74-
25. Okt. 202241,3743,2641,1542,6742,67-
24. Okt. 202240,3041,7440,0941,6341,63-
21. Okt. 202239,8840,2339,6240,2340,23-
20. Okt. 202240,9041,3539,9339,9339,93-
19. Okt. 202242,6943,1440,6341,1741,17-
18. Okt. 202242,9443,4242,4242,4242,42-
17. Okt. 202242,1742,6242,1742,6042,60-
14. Okt. 202242,6542,8741,7942,0642,06-
13. Okt. 202241,8542,4640,4042,4642,46-
12. Okt. 202242,2242,2741,9742,0142,01-
11. Okt. 202242,1742,2441,8342,1042,10-
10. Okt. 202241,9142,6541,9142,3542,35-
07. Okt. 202242,9043,0341,8841,9641,96-
06. Okt. 202242,9943,2842,7642,9842,98-
05. Okt. 202243,0643,6942,6443,2143,21-
04. Okt. 202242,8943,3442,8343,0443,04-
03. Okt. 202241,5642,7141,5342,7142,71-
30. Sept. 202241,6842,1441,6841,7241,72-
29. Sept. 202243,1343,1341,6741,6941,69-
28. Sept. 202242,6343,0542,4043,0343,03-
27. Sept. 202242,3742,6041,9942,5142,51-
26. Sept. 202242,4543,1542,3542,3542,35-
23. Sept. 202241,6742,5141,6242,4242,42-
22. Sept. 202242,2342,2841,6241,9841,98-
21. Sept. 202242,2943,2442,2442,2442,24-
20. Sept. 202243,5843,6141,7942,2042,20-
19. Sept. 202242,7843,4642,5843,4643,46-
16. Sept. 202243,3743,3743,3743,3743,37-
15. Sept. 202244,6344,6344,6044,6044,60-
14. Sept. 202245,0745,0745,0745,0745,07-
13. Sept. 202247,0147,0147,0147,0147,01-
12. Sept. 202246,6246,6246,6246,6246,62-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...