375,600€
0,99%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 382,95 | 384,55 | 371,40 | 376,00 | 1,10% | - |
27.03.2024 | 371,90 | 371,90 | 371,90 | 371,90 | -1,25% | - |
26.03.2024 | 376,60 | 376,60 | 376,60 | 376,60 | -1,70% | - |
25.03.2024 | 383,10 | 383,10 | 383,10 | 383,10 | -0,85% | - |
22.03.2024 | 376,10 | 386,40 | 376,10 | 386,40 | 4,18% | - |
20.03.2024 | 370,90 | 370,90 | 370,90 | 370,90 | 1,84% | - |
19.03.2024 | 364,20 | 364,20 | 364,20 | 364,20 | -0,11% | - |
18.03.2024 | 366,40 | 366,50 | 364,60 | 364,60 | 0,83% | - |
15.03.2024 | 361,60 | 361,60 | 361,60 | 361,60 | -2,03% | - |
14.03.2024 | 369,70 | 369,70 | 369,10 | 369,10 | -0,05% | 5,00 |
13.03.2024 | 369,30 | 369,30 | 369,30 | 369,30 | -0,30% | - |
12.03.2024 | 367,90 | 372,40 | 367,90 | 370,40 | -1,88% | - |
11.03.2024 | 377,50 | 377,50 | 377,50 | 377,50 | -0,81% | - |
08.03.2024 | 377,70 | 381,30 | 377,70 | 380,60 | 0,98% | - |
07.03.2024 | 370,10 | 376,90 | 370,10 | 376,90 | 1,13% | 20,00 |
06.03.2024 | 375,50 | 375,50 | 372,70 | 372,70 | -0,59% | - |
05.03.2024 | 368,30 | 374,90 | 368,30 | 374,90 | 1,54% | - |
04.03.2024 | 370,20 | 373,70 | 369,20 | 369,20 | 0,41% | - |
01.03.2024 | 367,70 | 367,70 | 367,70 | 367,70 | 1,46% | - |
29.02.2024 | 362,40 | 362,40 | 362,40 | 362,40 | 1,23% | - |
28.02.2024 | 359,70 | 359,70 | 358,00 | 358,00 | 1,13% | - |
27.02.2024 | 354,00 | 354,00 | 354,00 | 354,00 | -0,53% | - |
26.02.2024 | 355,90 | 355,90 | 355,90 | 355,90 | 2,15% | - |
23.02.2024 | 348,40 | 348,40 | 348,40 | 348,40 | -2,98% | - |
22.02.2024 | 359,10 | 359,10 | 359,10 | 359,10 | 1,24% | - |
21.02.2024 | 354,70 | 354,70 | 354,70 | 354,70 | 0,14% | - |
20.02.2024 | 356,30 | 356,30 | 353,80 | 354,20 | -1,31% | - |
19.02.2024 | 357,30 | 358,90 | 357,30 | 358,90 | -0,25% | 8,00 |
16.02.2024 | 359,80 | 359,80 | 359,80 | 359,80 | 0,90% | - |
15.02.2024 | 356,60 | 356,60 | 356,60 | 356,60 | 1,74% | - |
14.02.2024 | 350,50 | 350,50 | 350,50 | 350,50 | -3,60% | - |
13.02.2024 | 363,60 | 363,60 | 363,60 | 363,60 | 1,93% | - |
12.02.2024 | 356,70 | 356,70 | 356,70 | 356,70 | -0,67% | - |
09.02.2024 | 357,90 | 359,10 | 357,90 | 359,10 | 0,34% | - |
08.02.2024 | 351,40 | 357,90 | 351,40 | 357,90 | 0,93% | - |
07.02.2024 | 345,50 | 354,60 | 345,50 | 354,60 | 4,23% | - |
06.02.2024 | 340,20 | 340,20 | 340,20 | 340,20 | -1,28% | - |
05.02.2024 | 344,60 | 344,60 | 344,60 | 344,60 | 0,41% | - |
02.02.2024 | 345,50 | 345,50 | 343,20 | 343,20 | -0,32% | - |
01.02.2024 | 344,30 | 344,30 | 344,30 | 344,30 | -1,71% | - |
31.01.2024 | 350,30 | 350,30 | 350,30 | 350,30 | -0,71% | - |
30.01.2024 | 352,80 | 352,80 | 352,80 | 352,80 | 1,61% | - |
29.01.2024 | 347,10 | 347,20 | 347,10 | 347,20 | -0,34% | - |
26.01.2024 | 348,40 | 348,40 | 348,40 | 348,40 | -0,23% | - |
25.01.2024 | 349,20 | 349,20 | 349,20 | 349,20 | -2,81% | - |
24.01.2024 | 359,30 | 359,30 | 359,30 | 359,30 | -0,25% | - |
23.01.2024 | 366,00 | 366,00 | 359,70 | 360,20 | -0,77% | - |
22.01.2024 | 354,40 | 364,70 | 354,40 | 363,00 | 2,40% | 63,00 |
19.01.2024 | 354,50 | 354,50 | 354,50 | 354,50 | 2,78% | - |
18.01.2024 | 344,90 | 344,90 | 344,90 | 344,90 | -0,83% | - |
17.01.2024 | 347,80 | 347,80 | 347,80 | 347,80 | 0,26% | - |
16.01.2024 | 346,90 | 346,90 | 346,90 | 346,90 | -0,29% | - |
15.01.2024 | 347,90 | 347,90 | 347,90 | 347,90 | 0,61% | - |
12.01.2024 | 349,30 | 349,30 | 345,80 | 345,80 | -2,62% | - |
11.01.2024 | 355,10 | 355,10 | 355,10 | 355,10 | 0,77% | - |
10.01.2024 | 347,10 | 352,40 | 347,10 | 352,40 | 1,44% | - |
09.01.2024 | 345,90 | 347,40 | 345,90 | 347,40 | -0,17% | - |
08.01.2024 | 343,80 | 348,00 | 343,80 | 348,00 | 2,44% | - |
05.01.2024 | 339,70 | 339,70 | 339,70 | 339,70 | -0,53% | - |
04.01.2024 | 341,50 | 341,50 | 341,50 | 341,50 | -3,12% | - |
03.01.2024 | 352,50 | 352,50 | 352,50 | 352,50 | -1,62% | - |
02.01.2024 | 358,30 | 358,30 | 358,30 | 358,30 | -1,19% | - |
29.12.2023 | 362,80 | 362,80 | 362,50 | 362,60 | 0,17% | - |
27.12.2023 | 362,00 | 362,00 | 362,00 | 362,00 | 1,23% | - |
22.12.2023 | 357,60 | 357,60 | 357,60 | 357,60 | -0,14% | - |
21.12.2023 | 358,10 | 358,10 | 358,10 | 358,10 | 0,51% | - |
20.12.2023 | 356,30 | 356,30 | 356,30 | 356,30 | 0,11% | - |
19.12.2023 | 355,90 | 355,90 | 355,90 | 355,90 | -0,17% | - |
18.12.2023 | 359,80 | 359,80 | 356,50 | 356,50 | -1,14% | - |
15.12.2023 | 359,70 | 360,60 | 359,70 | 360,60 | 7,58% | - |
14.12.2023 | 335,20 | 335,20 | 335,20 | 335,20 | 3,17% | - |
13.12.2023 | 324,90 | 324,90 | 324,90 | 324,90 | 0,12% | - |
12.12.2023 | 329,60 | 329,60 | 324,00 | 324,50 | -1,31% | - |
11.12.2023 | 327,90 | 330,00 | 327,90 | 328,80 | -0,06% | - |
08.12.2023 | 336,50 | 336,50 | 329,00 | 329,00 | -1,88% | - |
07.12.2023 | 335,30 | 335,30 | 335,30 | 335,30 | 2,29% | - |
06.12.2023 | 327,80 | 327,80 | 327,80 | 327,80 | 1,17% | - |
05.12.2023 | 324,00 | 324,00 | 324,00 | 324,00 | -1,19% | - |
04.12.2023 | 327,90 | 327,90 | 327,90 | 327,90 | 3,24% | - |
01.12.2023 | 317,60 | 317,60 | 317,60 | 317,60 | 1,11% | - |
30.11.2023 | 314,10 | 314,10 | 314,10 | 314,10 | -0,06% | - |
29.11.2023 | 318,40 | 318,40 | 314,30 | 314,30 | -1,60% | - |
28.11.2023 | 321,10 | 321,10 | 319,40 | 319,40 | -1,45% | - |
24.11.2023 | 325,20 | 325,20 | 324,10 | 324,10 | -0,46% | 62,00 |
23.11.2023 | 325,60 | 325,60 | 325,60 | 325,60 | 1,06% | - |
22.11.2023 | 322,20 | 322,20 | 322,20 | 322,20 | 1,48% | - |
21.11.2023 | 317,50 | 317,50 | 317,50 | 317,50 | -0,63% | - |
20.11.2023 | 319,50 | 319,50 | 319,50 | 319,50 | -0,19% | - |
17.11.2023 | 319,60 | 321,40 | 319,60 | 320,10 | -0,12% | - |
16.11.2023 | 322,10 | 322,10 | 319,50 | 320,50 | -1,57% | - |
15.11.2023 | 321,80 | 328,70 | 321,80 | 325,60 | 6,58% | - |
14.11.2023 | 305,50 | 305,50 | 305,50 | 305,50 | -0,23% | 50,00 |
13.11.2023 | 306,30 | 306,30 | 306,20 | 306,20 | -0,65% | - |
10.11.2023 | 308,20 | 308,20 | 308,20 | 308,20 | -1,44% | - |
09.11.2023 | 312,70 | 312,70 | 312,70 | 312,70 | 0,71% | - |
08.11.2023 | 310,50 | 310,50 | 310,50 | 310,50 | 1,34% | - |
07.11.2023 | 306,40 | 306,40 | 306,40 | 306,40 | -1,92% | - |
06.11.2023 | 312,40 | 312,40 | 312,40 | 312,40 | -0,48% | - |
03.11.2023 | 306,40 | 313,90 | 306,40 | 313,90 | 2,21% | - |
02.11.2023 | 300,50 | 307,10 | 300,50 | 307,10 | 4,28% | - |