351,800€
1,24%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 347,40 | 350,60 | 347,40 | 350,60 | 0,89% | - |
| 21.11.2024 | 341,20 | 348,20 | 341,20 | 347,50 | 1,61% | - |
| 20.11.2024 | 342,30 | 344,50 | 341,10 | 342,00 | 0,74% | 20,00 |
| 19.11.2024 | 339,50 | 339,50 | 339,50 | 339,50 | -0,90% | - |
| 18.11.2024 | 340,50 | 342,60 | 340,50 | 342,60 | -3,49% | 50,00 |
| 15.11.2024 | 360,00 | 360,00 | 355,00 | 355,00 | 4,57% | 20,00 |
| 14.11.2024 | 330,90 | 341,00 | 330,90 | 339,50 | 2,04% | - |
| 13.11.2024 | 333,50 | 333,50 | 331,60 | 332,70 | -5,05% | - |
| 12.11.2024 | 350,40 | 350,40 | 350,40 | 350,40 | -0,20% | - |
| 11.11.2024 | 349,90 | 351,10 | 349,90 | 351,10 | 0,83% | - |
| 08.11.2024 | 343,20 | 348,20 | 343,20 | 348,20 | 1,58% | - |
| 07.11.2024 | 343,80 | 343,80 | 342,80 | 342,80 | -0,38% | - |
| 06.11.2024 | 350,00 | 350,00 | 342,10 | 344,10 | 2,50% | - |
| 05.11.2024 | 329,50 | 335,70 | 329,50 | 335,70 | 1,79% | - |
| 04.11.2024 | 331,60 | 331,60 | 329,80 | 329,80 | -1,61% | - |
| 01.11.2024 | 331,00 | 338,30 | 331,00 | 335,20 | 0,90% | - |
| 31.10.2024 | 334,60 | 334,60 | 332,20 | 332,20 | -0,48% | - |
| 30.10.2024 | 333,90 | 333,90 | 333,80 | 333,80 | -0,65% | - |
| 29.10.2024 | 341,50 | 341,50 | 336,00 | 336,00 | -1,35% | - |
| 28.10.2024 | 339,20 | 340,60 | 339,20 | 340,60 | 0,68% | - |
| 25.10.2024 | 347,90 | 347,90 | 338,30 | 338,30 | 4,32% | - |
| 24.10.2024 | 324,30 | 324,30 | 324,30 | 324,30 | -0,25% | - |
| 23.10.2024 | 323,50 | 325,10 | 323,50 | 325,10 | 0,18% | - |
| 22.10.2024 | 340,00 | 340,00 | 323,70 | 324,50 | -4,59% | - |
| 18.10.2024 | 339,50 | 340,10 | 339,50 | 340,10 | 0,59% | - |
| 17.10.2024 | 341,80 | 341,80 | 338,10 | 338,10 | -1,02% | - |
| 16.10.2024 | 334,30 | 341,60 | 334,30 | 341,60 | 0,50% | - |
| 15.10.2024 | 336,90 | 339,90 | 336,90 | 339,90 | 1,95% | - |
| 14.10.2024 | 333,40 | 333,40 | 333,40 | 333,40 | 0,27% | - |
| 11.10.2024 | 330,40 | 332,50 | 330,20 | 332,50 | 1,09% | 15,00 |
| 10.10.2024 | 332,70 | 332,70 | 328,90 | 328,90 | -1,23% | - |
| 09.10.2024 | 330,90 | 333,00 | 330,90 | 333,00 | 0,06% | - |
| 08.10.2024 | 328,70 | 332,80 | 328,70 | 332,80 | 1,22% | - |
| 07.10.2024 | 330,70 | 330,70 | 328,80 | 328,80 | -1,20% | - |
| 04.10.2024 | 335,70 | 335,70 | 332,80 | 332,80 | -0,27% | - |
| 03.10.2024 | 336,10 | 336,10 | 333,70 | 333,70 | -1,07% | - |
| 02.10.2024 | 337,20 | 337,30 | 337,20 | 337,30 | -0,47% | 38,00 |
| 01.10.2024 | 332,40 | 338,90 | 332,40 | 338,90 | 1,80% | - |
| 27.09.2024 | 330,50 | 332,90 | 330,50 | 332,90 | 1,34% | - |
| 26.09.2024 | 330,40 | 331,40 | 328,50 | 328,50 | -0,64% | - |
| 23.09.2024 | 326,60 | 331,30 | 326,60 | 330,60 | 1,29% | - |
| 20.09.2024 | 331,80 | 331,80 | 326,40 | 326,40 | -1,95% | - |
| 19.09.2024 | 332,50 | 333,00 | 332,50 | 332,90 | 0,30% | - |
| 18.09.2024 | 333,60 | 333,60 | 331,20 | 331,90 | -0,21% | - |
| 17.09.2024 | 320,70 | 332,60 | 320,70 | 332,60 | 3,26% | - |
| 16.09.2024 | 319,40 | 322,10 | 319,40 | 322,10 | 0,69% | - |
| 13.09.2024 | 312,30 | 319,90 | 312,30 | 319,90 | 2,53% | - |
| 12.09.2024 | 313,10 | 313,10 | 309,50 | 312,00 | 0,03% | - |
| 11.09.2024 | 310,10 | 311,90 | 310,10 | 311,90 | -0,67% | - |
| 10.09.2024 | 308,30 | 314,00 | 308,30 | 314,00 | 1,95% | - |
| 06.09.2024 | 306,30 | 308,40 | 306,30 | 308,00 | 0,59% | - |
| 05.09.2024 | 309,20 | 309,20 | 306,20 | 306,20 | 0,00% | - |
| 04.09.2024 | 306,10 | 306,20 | 306,10 | 306,20 | -0,65% | - |
| 03.09.2024 | 316,00 | 316,00 | 308,20 | 308,20 | -2,56% | - |
| 02.09.2024 | 316,30 | 316,30 | 316,30 | 316,30 | 0,09% | - |
| 30.08.2024 | 316,00 | 316,00 | 316,00 | 316,00 | 0,00% | - |
| 29.08.2024 | 313,60 | 318,10 | 313,60 | 316,00 | 0,89% | - |
| 27.08.2024 | 318,40 | 318,40 | 313,20 | 313,20 | -2,12% | - |
| 26.08.2024 | 319,60 | 320,30 | 319,30 | 320,00 | 0,63% | 6,00 |
| 23.08.2024 | 312,50 | 318,00 | 312,50 | 318,00 | 1,79% | - |
| 22.08.2024 | 313,70 | 313,70 | 312,40 | 312,40 | -0,57% | - |
| 21.08.2024 | 310,60 | 314,20 | 310,60 | 314,20 | 1,06% | - |
| 20.08.2024 | 310,90 | 310,90 | 310,90 | 310,90 | 0,19% | - |
| 19.08.2024 | 311,30 | 312,00 | 310,30 | 310,30 | -1,71% | - |
| 16.08.2024 | 315,70 | 315,70 | 315,70 | 315,70 | -0,50% | - |
| 15.08.2024 | 311,50 | 318,60 | 311,50 | 317,30 | 0,89% | - |
| 14.08.2024 | 315,40 | 315,40 | 313,30 | 314,50 | -0,66% | - |
| 13.08.2024 | 314,10 | 316,60 | 314,10 | 316,60 | 1,18% | - |
| 12.08.2024 | 318,30 | 318,30 | 312,90 | 312,90 | -2,25% | - |
| 09.08.2024 | 320,10 | 320,10 | 320,10 | 320,10 | 0,82% | - |
| 08.08.2024 | 317,50 | 317,50 | 317,50 | 317,50 | -0,87% | - |
| 07.08.2024 | 325,20 | 325,90 | 320,30 | 320,30 | -2,14% | - |
| 06.08.2024 | 323,20 | 327,30 | 323,20 | 327,30 | 5,85% | - |
| 05.08.2024 | 309,20 | 309,20 | 309,20 | 309,20 | -7,45% | - |
| 02.08.2024 | 334,10 | 334,10 | 334,10 | 334,10 | -2,99% | - |
| 01.08.2024 | 344,40 | 344,40 | 344,40 | 344,40 | 0,35% | - |
| 31.07.2024 | 344,90 | 344,90 | 343,20 | 343,20 | -0,44% | - |
| 30.07.2024 | 339,70 | 344,70 | 339,70 | 344,70 | 0,38% | - |
| 29.07.2024 | 343,40 | 343,40 | 343,40 | 343,40 | 3,03% | - |
| 26.07.2024 | 333,30 | 333,30 | 333,30 | 333,30 | 11,29% | - |
| 25.07.2024 | 299,50 | 299,50 | 299,50 | 299,50 | -2,19% | - |
| 24.07.2024 | 309,60 | 309,60 | 306,20 | 306,20 | -1,16% | - |
| 23.07.2024 | 300,30 | 309,80 | 298,60 | 309,80 | 2,35% | 16,00 |
| 19.07.2024 | 302,70 | 302,70 | 302,70 | 302,70 | -1,69% | - |
| 18.07.2024 | 307,90 | 307,90 | 307,90 | 307,90 | 0,06% | - |
| 17.07.2024 | 307,40 | 309,50 | 307,40 | 307,70 | -0,61% | - |
| 16.07.2024 | 299,90 | 309,60 | 299,90 | 309,60 | 2,82% | - |
| 15.07.2024 | 302,80 | 302,80 | 301,10 | 301,10 | -0,17% | - |
| 12.07.2024 | 293,40 | 301,60 | 293,40 | 301,60 | 9,04% | - |
| 11.07.2024 | 274,80 | 276,60 | 274,80 | 276,60 | 1,62% | 3,00 |
| 10.07.2024 | 272,90 | 272,90 | 271,90 | 272,20 | -0,29% | - |
| 09.07.2024 | 280,90 | 280,90 | 273,00 | 273,00 | -2,78% | - |
| 08.07.2024 | 275,70 | 280,80 | 275,70 | 280,80 | 1,34% | 1,00 |
| 05.07.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -0,36% | - |
| 04.07.2024 | 278,10 | 278,10 | 278,10 | 278,10 | -0,50% | - |
| 03.07.2024 | 279,50 | 279,50 | 279,50 | 279,50 | -2,03% | - |
| 02.07.2024 | 285,30 | 285,30 | 285,30 | 285,30 | -0,07% | - |
| 01.07.2024 | 285,70 | 285,70 | 284,30 | 285,50 | -0,73% | - |
| 28.06.2024 | 287,60 | 287,60 | 287,60 | 287,60 | 0,63% | - |
| 27.06.2024 | 290,20 | 290,20 | 285,80 | 285,80 | -1,79% | - |