308,000€
0,59%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 307,40 | 313,10 | 304,20 | 307,95 | 0,02% | - |
| 05.09.2024 | 310,05 | 311,25 | 306,90 | 307,90 | -0,95% | - |
| 04.09.2024 | 306,90 | 311,45 | 304,80 | 310,85 | 1,01% | - |
| 03.09.2024 | 317,15 | 319,60 | 307,70 | 307,75 | -2,96% | - |
| 02.09.2024 | 317,65 | 317,85 | 315,95 | 317,15 | -0,28% | - |
| 30.08.2024 | 317,00 | 321,10 | 316,65 | 318,05 | 0,65% | - |
| 29.08.2024 | 314,95 | 321,45 | 314,55 | 316,00 | 0,46% | - |
| 28.08.2024 | 316,05 | 317,75 | 314,20 | 314,55 | 0,00% | - |
| 27.08.2024 | 318,40 | 320,05 | 313,30 | 314,55 | -1,60% | - |
| 26.08.2024 | 320,80 | 327,25 | 319,10 | 319,65 | -0,20% | 30,00 |
| 23.08.2024 | 313,75 | 320,55 | 312,50 | 320,30 | 2,28% | - |
| 22.08.2024 | 313,70 | 315,80 | 311,35 | 313,15 | -0,49% | - |
| 21.08.2024 | 311,85 | 315,75 | 310,50 | 314,70 | 1,14% | - |
| 20.08.2024 | 312,05 | 314,35 | 310,15 | 311,15 | -0,22% | - |
| 19.08.2024 | 312,65 | 314,30 | 310,70 | 311,85 | -0,43% | - |
| 16.08.2024 | 316,95 | 318,75 | 312,80 | 313,20 | -1,03% | - |
| 15.08.2024 | 312,60 | 320,00 | 311,60 | 316,45 | 1,25% | - |
| 14.08.2024 | 316,70 | 319,45 | 312,40 | 312,55 | -1,25% | - |
| 13.08.2024 | 315,25 | 318,45 | 313,95 | 316,50 | 0,51% | - |
| 12.08.2024 | 319,70 | 320,05 | 312,25 | 314,90 | -1,50% | - |
| 09.08.2024 | 321,20 | 322,75 | 318,55 | 319,70 | -0,54% | - |
| 08.08.2024 | 318,55 | 327,65 | 317,40 | 321,45 | 0,50% | - |
| 07.08.2024 | 327,65 | 333,10 | 319,55 | 319,85 | -1,30% | - |
| 06.08.2024 | 324,60 | 328,25 | 320,25 | 324,05 | 1,44% | - |
| 05.08.2024 | 309,70 | 325,95 | 302,65 | 319,45 | -1,40% | - |
| 02.08.2024 | 335,45 | 336,10 | 319,55 | 324,00 | -4,31% | - |
| 01.08.2024 | 346,45 | 350,00 | 335,05 | 338,60 | -2,11% | - |
| 31.07.2024 | 345,95 | 353,20 | 339,85 | 345,90 | 0,41% | - |
| 30.07.2024 | 341,00 | 345,55 | 339,60 | 344,50 | 1,01% | - |
| 29.07.2024 | 344,70 | 346,95 | 339,10 | 341,05 | -0,44% | - |
| 26.07.2024 | 333,95 | 345,25 | 326,55 | 342,55 | 3,24% | - |
| 25.07.2024 | 301,40 | 334,40 | 299,90 | 331,80 | 10,05% | - |
| 24.07.2024 | 310,85 | 311,55 | 301,30 | 301,50 | -3,19% | - |
| 23.07.2024 | 304,75 | 311,50 | 303,35 | 311,45 | 2,23% | - |
| 22.07.2024 | 301,25 | 305,05 | 297,30 | 304,65 | 0,93% | 32,00 |
| 19.07.2024 | 303,95 | 305,00 | 297,75 | 301,85 | -0,53% | - |
| 18.07.2024 | 308,90 | 313,40 | 303,00 | 303,45 | -1,43% | - |
| 17.07.2024 | 308,45 | 311,55 | 302,65 | 307,85 | -0,37% | - |
| 16.07.2024 | 301,05 | 312,25 | 300,05 | 309,00 | 3,02% | - |
| 15.07.2024 | 303,50 | 308,80 | 298,95 | 299,95 | -0,40% | - |
| 12.07.2024 | 293,90 | 304,60 | 292,90 | 301,15 | 3,08% | - |
| 11.07.2024 | 275,80 | 293,80 | 274,80 | 292,15 | 5,81% | 3,00 |
| 10.07.2024 | 273,85 | 276,85 | 271,95 | 276,10 | 0,78% | - |
| 09.07.2024 | 281,80 | 283,30 | 271,60 | 273,95 | -2,60% | - |
| 08.07.2024 | 276,25 | 282,10 | 276,05 | 281,25 | 1,72% | 2,00 |
| 05.07.2024 | 278,20 | 280,50 | 276,00 | 276,50 | -0,72% | - |
| 04.07.2024 | 279,20 | 279,40 | 278,25 | 278,50 | -0,92% | - |
| 03.07.2024 | 280,55 | 282,60 | 276,35 | 281,10 | 0,21% | - |
| 02.07.2024 | 286,50 | 287,75 | 279,95 | 280,50 | -2,15% | - |
| 01.07.2024 | 286,95 | 287,90 | 283,50 | 286,65 | -0,10% | - |
| 28.06.2024 | 288,60 | 291,20 | 285,85 | 286,95 | -0,21% | - |
| 27.06.2024 | 291,50 | 292,10 | 285,85 | 287,55 | -1,61% | - |
| 26.06.2024 | 290,50 | 294,40 | 286,90 | 292,25 | 0,76% | 16,00 |
| 25.06.2024 | 315,70 | 315,70 | 277,75 | 290,05 | -7,85% | - |
| 24.06.2024 | 315,85 | 319,40 | 311,40 | 314,75 | -0,36% | - |
| 21.06.2024 | 310,50 | 316,45 | 308,35 | 315,90 | 1,46% | - |
| 20.06.2024 | 314,70 | 317,15 | 309,60 | 311,35 | -0,70% | - |
| 19.06.2024 | 314,75 | 314,90 | 313,00 | 313,55 | -0,32% | - |
| 18.06.2024 | 320,40 | 320,85 | 314,35 | 314,55 | -1,69% | - |
| 17.06.2024 | 319,60 | 320,50 | 315,80 | 319,95 | 0,31% | 8,00 |
| 14.06.2024 | 318,55 | 321,00 | 314,65 | 318,95 | -0,16% | - |
| 13.06.2024 | 319,95 | 322,35 | 312,10 | 319,45 | -0,41% | - |
| 12.06.2024 | 319,30 | 332,70 | 316,50 | 320,75 | 0,55% | - |
| 11.06.2024 | 317,85 | 322,25 | 315,95 | 319,00 | 0,24% | - |
| 10.06.2024 | 315,70 | 318,75 | 313,90 | 318,25 | 0,87% | - |
| 07.06.2024 | 319,30 | 319,90 | 313,70 | 315,50 | -0,90% | - |
| 06.06.2024 | 326,60 | 328,70 | 318,35 | 318,35 | -2,79% | - |
| 05.06.2024 | 326,45 | 330,70 | 322,85 | 327,50 | 0,68% | - |
| 04.06.2024 | 330,35 | 330,85 | 324,35 | 325,30 | -1,72% | - |
| 03.06.2024 | 337,20 | 340,40 | 326,30 | 331,00 | -1,28% | - |
| 31.05.2024 | 329,25 | 335,55 | 326,30 | 335,30 | 2,02% | - |
| 30.05.2024 | 323,85 | 331,15 | 323,70 | 328,65 | 1,15% | - |
| 29.05.2024 | 327,75 | 329,65 | 324,75 | 324,90 | -1,28% | - |
| 28.05.2024 | 334,35 | 336,40 | 327,00 | 329,10 | -1,95% | - |
| 27.05.2024 | 334,20 | 335,75 | 334,05 | 335,65 | 0,43% | - |
| 24.05.2024 | 337,50 | 339,25 | 333,95 | 334,20 | -1,12% | - |
| 23.05.2024 | 340,30 | 340,65 | 330,15 | 338,00 | -0,46% | - |
| 22.05.2024 | 341,75 | 346,15 | 338,15 | 339,55 | -0,63% | - |
| 21.05.2024 | 339,35 | 342,10 | 335,10 | 341,70 | 0,87% | - |
| 20.05.2024 | 337,15 | 340,45 | 336,30 | 338,75 | 0,41% | - |
| 17.05.2024 | 339,90 | 341,20 | 334,90 | 337,35 | -0,76% | - |
| 16.05.2024 | 352,05 | 353,30 | 339,85 | 339,95 | -3,46% | - |
| 15.05.2024 | 347,85 | 353,40 | 346,15 | 352,15 | 0,96% | - |
| 14.05.2024 | 345,90 | 350,30 | 344,30 | 348,80 | 0,84% | - |
| 13.05.2024 | 347,85 | 350,20 | 344,75 | 345,90 | -0,45% | - |
| 10.05.2024 | 345,20 | 348,35 | 343,50 | 347,45 | 0,40% | - |
| 09.05.2024 | 339,60 | 346,25 | 339,05 | 346,05 | 1,63% | - |
| 08.05.2024 | 346,40 | 346,50 | 336,65 | 340,50 | -1,70% | - |
| 07.05.2024 | 345,15 | 350,35 | 344,35 | 346,40 | 2,21% | - |
| 06.05.2024 | 339,90 | 344,50 | 337,40 | 338,90 | 0,06% | - |
| 03.05.2024 | 335,65 | 345,20 | 335,10 | 338,70 | 0,86% | - |
| 02.05.2024 | 337,35 | 341,65 | 335,15 | 335,80 | -1,16% | - |
| 30.04.2024 | 344,50 | 344,80 | 338,35 | 339,75 | -1,41% | - |
| 29.04.2024 | 347,30 | 348,55 | 339,90 | 344,60 | -0,69% | - |
| 26.04.2024 | 344,70 | 352,60 | 341,80 | 347,00 | 0,61% | - |
| 25.04.2024 | 352,50 | 358,50 | 334,45 | 344,90 | -2,18% | - |
| 24.04.2024 | 350,70 | 354,35 | 348,05 | 352,60 | 0,66% | - |
| 23.04.2024 | 343,55 | 353,95 | 341,65 | 350,30 | 1,95% | - |
| 22.04.2024 | 340,25 | 346,20 | 339,25 | 343,60 | 1,36% | 45,00 |
| 19.04.2024 | 338,85 | 347,55 | 336,90 | 339,00 | -0,60% | - |