301,150€
-4,70%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 316,60 | 317,20 | 302,60 | 303,45 | -3,97% | - |
| 07.06.2023 | 314,20 | 316,00 | 314,10 | 316,00 | 3,84% | - |
| 06.06.2023 | 304,30 | 304,30 | 304,30 | 304,30 | 0,73% | - |
| 05.06.2023 | 303,90 | 303,90 | 299,40 | 302,10 | 4,06% | - |
| 02.06.2023 | 290,30 | 290,30 | 290,30 | 290,30 | -0,10% | - |
| 01.06.2023 | 296,00 | 296,00 | 288,90 | 290,60 | -1,59% | - |
| 31.05.2023 | 299,70 | 299,70 | 290,80 | 295,30 | -3,59% | - |
| 30.05.2023 | 304,90 | 306,30 | 304,90 | 306,30 | 1,16% | - |
| 26.05.2023 | 302,80 | 302,80 | 302,80 | 302,80 | -2,10% | - |
| 25.05.2023 | 309,30 | 309,30 | 309,30 | 309,30 | -0,99% | - |
| 24.05.2023 | 312,40 | 312,40 | 312,40 | 312,40 | -0,92% | - |
| 23.05.2023 | 316,50 | 316,50 | 315,30 | 315,30 | -0,76% | - |
| 22.05.2023 | 317,70 | 317,70 | 317,70 | 317,70 | -0,69% | - |
| 19.05.2023 | 328,90 | 328,90 | 319,90 | 319,90 | 1,46% | - |
| 18.05.2023 | 315,30 | 315,30 | 315,30 | 315,30 | 0,70% | - |
| 17.05.2023 | 313,10 | 313,10 | 313,10 | 313,10 | 0,32% | - |
| 16.05.2023 | 312,10 | 312,10 | 312,10 | 312,10 | 0,77% | - |
| 15.05.2023 | 311,30 | 311,30 | 309,70 | 309,70 | -2,64% | 25,00 |
| 12.05.2023 | 318,10 | 318,10 | 318,10 | 318,10 | -0,59% | - |
| 11.05.2023 | 320,00 | 320,00 | 320,00 | 320,00 | 0,22% | - |
| 10.05.2023 | 319,30 | 319,30 | 319,30 | 319,30 | -0,09% | - |
| 09.05.2023 | 319,80 | 319,80 | 319,60 | 319,60 | -0,37% | - |
| 08.05.2023 | 319,40 | 320,80 | 319,40 | 320,80 | 2,79% | - |
| 05.05.2023 | 312,10 | 312,10 | 312,10 | 312,10 | -1,14% | - |
| 04.05.2023 | 315,70 | 315,70 | 315,70 | 315,70 | -1,00% | - |
| 03.05.2023 | 314,90 | 318,90 | 314,90 | 318,90 | 1,43% | - |
| 02.05.2023 | 313,70 | 314,40 | 313,10 | 314,40 | 1,65% | - |
| 28.04.2023 | 309,30 | 309,30 | 309,30 | 309,30 | 0,00% | - |
| 27.04.2023 | 299,60 | 309,30 | 299,60 | 309,30 | 1,31% | - |
| 26.04.2023 | 305,30 | 305,30 | 305,30 | 305,30 | -1,17% | - |
| 25.04.2023 | 314,10 | 314,10 | 308,90 | 308,90 | -1,25% | - |
| 24.04.2023 | 309,40 | 312,80 | 309,40 | 312,80 | 3,68% | - |
| 21.04.2023 | 301,70 | 301,70 | 301,70 | 301,70 | -1,69% | - |
| 20.04.2023 | 307,10 | 307,10 | 298,90 | 306,90 | -0,29% | - |
| 19.04.2023 | 307,80 | 307,80 | 307,80 | 307,80 | 0,20% | - |
| 18.04.2023 | 307,20 | 307,20 | 307,20 | 307,20 | 0,46% | - |
| 14.04.2023 | 305,80 | 305,80 | 305,80 | 305,80 | -2,92% | - |
| 12.04.2023 | 315,00 | 315,00 | 315,00 | 315,00 | 2,47% | - |
| 11.04.2023 | 307,40 | 307,40 | 307,40 | 307,40 | 4,84% | - |
| 06.04.2023 | 293,20 | 293,20 | 293,20 | 293,20 | -1,45% | - |
| 05.04.2023 | 297,50 | 297,50 | 297,50 | 297,50 | -4,00% | - |
| 04.04.2023 | 309,90 | 309,90 | 309,90 | 309,90 | -1,65% | - |
| 03.04.2023 | 315,10 | 315,10 | 315,10 | 315,10 | 0,10% | - |
| 31.03.2023 | 306,70 | 314,80 | 306,70 | 314,80 | 1,32% | - |
| 30.03.2023 | 310,40 | 310,70 | 310,40 | 310,70 | 2,37% | 5,00 |
| 29.03.2023 | 303,50 | 303,50 | 303,50 | 303,50 | 0,40% | - |
| 28.03.2023 | 303,00 | 303,00 | 301,30 | 302,30 | 1,89% | - |
| 24.03.2023 | 300,60 | 300,60 | 296,70 | 296,70 | -4,14% | - |
| 23.03.2023 | 308,00 | 309,50 | 307,50 | 309,50 | -2,49% | - |
| 22.03.2023 | 320,70 | 320,70 | 317,40 | 317,40 | -1,24% | - |
| 21.03.2023 | 320,50 | 321,40 | 320,50 | 321,40 | 0,19% | - |
| 20.03.2023 | 317,00 | 320,80 | 317,00 | 320,80 | -1,81% | - |
| 17.03.2023 | 326,70 | 326,70 | 326,70 | 326,70 | -0,73% | - |
| 16.03.2023 | 325,90 | 330,30 | 325,90 | 329,10 | 0,92% | - |
| 15.03.2023 | 326,10 | 326,10 | 326,10 | 326,10 | 0,68% | - |
| 14.03.2023 | 323,90 | 323,90 | 323,90 | 323,90 | -1,49% | - |
| 13.03.2023 | 328,80 | 328,80 | 328,80 | 328,80 | 0,98% | - |
| 10.03.2023 | 325,60 | 325,60 | 325,60 | 325,60 | -3,12% | - |
| 09.03.2023 | 336,10 | 336,10 | 336,10 | 336,10 | -0,09% | - |
| 08.03.2023 | 335,70 | 336,40 | 335,70 | 336,40 | 0,81% | - |
| 07.03.2023 | 333,70 | 333,70 | 333,70 | 333,70 | -1,48% | - |
| 06.03.2023 | 338,70 | 338,70 | 338,70 | 338,70 | -0,15% | - |
| 03.03.2023 | 330,30 | 339,20 | 330,30 | 339,20 | 2,82% | - |
| 02.03.2023 | 325,80 | 329,90 | 325,80 | 329,90 | 1,20% | - |
| 01.03.2023 | 336,00 | 336,00 | 326,00 | 326,00 | -2,72% | - |
| 28.02.2023 | 335,10 | 335,10 | 335,10 | 335,10 | -0,50% | - |
| 27.02.2023 | 336,80 | 336,80 | 336,80 | 336,80 | -0,65% | - |
| 24.02.2023 | 339,00 | 339,00 | 339,00 | 339,00 | 0,71% | - |
| 23.02.2023 | 336,60 | 336,60 | 336,60 | 336,60 | 0,57% | - |
| 22.02.2023 | 334,70 | 334,70 | 334,70 | 334,70 | -4,32% | - |
| 21.02.2023 | 350,00 | 350,00 | 349,80 | 349,80 | -0,20% | 20,00 |
| 20.02.2023 | 350,50 | 350,50 | 350,50 | 350,50 | -3,36% | - |
| 17.02.2023 | 363,50 | 365,40 | 362,70 | 362,70 | 1,28% | 10,00 |
| 16.02.2023 | 358,10 | 358,10 | 358,10 | 358,10 | 3,08% | - |
| 15.02.2023 | 347,40 | 347,40 | 347,40 | 347,40 | 0,06% | - |
| 14.02.2023 | 347,20 | 347,20 | 347,20 | 347,20 | -0,23% | - |
| 13.02.2023 | 343,20 | 348,00 | 343,20 | 348,00 | 1,49% | - |
| 10.02.2023 | 350,10 | 350,10 | 342,90 | 342,90 | -2,17% | - |
| 09.02.2023 | 359,20 | 359,20 | 350,50 | 350,50 | -3,44% | 10,00 |
| 08.02.2023 | 363,00 | 363,00 | 363,00 | 363,00 | -0,30% | - |
| 07.02.2023 | 364,10 | 364,10 | 364,10 | 364,10 | -1,86% | - |
| 06.02.2023 | 371,00 | 371,00 | 371,00 | 371,00 | -0,64% | - |
| 03.02.2023 | 385,40 | 385,40 | 373,40 | 373,40 | 3,69% | 15,00 |
| 02.02.2023 | 360,10 | 360,10 | 360,10 | 360,10 | -0,58% | - |
| 01.02.2023 | 352,60 | 362,20 | 352,60 | 362,20 | 4,65% | 15,00 |
| 31.01.2023 | 346,10 | 346,10 | 346,10 | 346,10 | -0,63% | - |
| 30.01.2023 | 346,30 | 348,30 | 344,00 | 348,30 | -0,49% | 25,00 |
| 27.01.2023 | 333,30 | 350,00 | 333,30 | 350,00 | 5,23% | 15,00 |
| 26.01.2023 | 332,60 | 332,60 | 332,60 | 332,60 | 0,06% | - |
| 25.01.2023 | 332,40 | 332,40 | 332,40 | 332,40 | 1,13% | - |
| 24.01.2023 | 328,70 | 328,70 | 328,70 | 328,70 | 1,51% | - |
| 23.01.2023 | 322,00 | 323,80 | 322,00 | 323,80 | 0,90% | 10,00 |
| 20.01.2023 | 317,50 | 320,90 | 317,50 | 320,90 | -3,11% | 10,00 |
| 19.01.2023 | 331,20 | 331,20 | 331,20 | 331,20 | -1,05% | - |
| 18.01.2023 | 327,30 | 334,70 | 327,30 | 334,70 | 2,26% | - |
| 17.01.2023 | 320,50 | 327,30 | 320,50 | 327,30 | 2,06% | - |
| 16.01.2023 | 320,70 | 320,70 | 320,70 | 320,70 | -0,31% | - |
| 13.01.2023 | 318,40 | 321,70 | 318,40 | 321,70 | 1,35% | - |
| 12.01.2023 | 317,40 | 317,40 | 317,40 | 317,40 | 5,06% | - |
| 11.01.2023 | 302,10 | 302,10 | 302,10 | 302,10 | 0,07% | - |