344,600€
-1,85%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 344,40 | 344,85 | 343,90 | 344,60 | -1,85% | - |
| 25.04.2024 | 351,10 | 351,10 | 351,10 | 351,10 | 0,23% | - |
| 24.04.2024 | 349,50 | 351,30 | 349,50 | 350,30 | -0,09% | - |
| 23.04.2024 | 342,40 | 350,60 | 342,40 | 350,60 | 3,57% | - |
| 22.04.2024 | 338,90 | 338,90 | 338,50 | 338,50 | -0,24% | 45,00 |
| 19.04.2024 | 338,10 | 339,30 | 338,10 | 339,30 | -0,32% | - |
| 18.04.2024 | 340,80 | 341,50 | 340,40 | 340,40 | -1,25% | - |
| 17.04.2024 | 346,90 | 346,90 | 344,70 | 344,70 | -1,43% | - |
| 16.04.2024 | 349,70 | 349,70 | 349,70 | 349,70 | -2,10% | - |
| 15.04.2024 | 357,20 | 357,20 | 357,20 | 357,20 | 1,28% | - |
| 12.04.2024 | 352,70 | 352,70 | 352,70 | 352,70 | 0,17% | - |
| 11.04.2024 | 353,60 | 353,60 | 352,10 | 352,10 | -4,19% | - |
| 10.04.2024 | 367,50 | 367,50 | 367,50 | 367,50 | 0,93% | - |
| 09.04.2024 | 364,10 | 364,10 | 364,10 | 364,10 | 0,00% | - |
| 08.04.2024 | 364,10 | 364,10 | 364,10 | 364,10 | -0,03% | - |
| 05.04.2024 | 364,20 | 364,20 | 364,20 | 364,20 | 0,89% | - |
| 04.04.2024 | 361,00 | 361,00 | 361,00 | 361,00 | -0,25% | - |
| 03.04.2024 | 361,90 | 361,90 | 361,90 | 361,90 | -2,95% | - |
| 02.04.2024 | 372,90 | 372,90 | 372,90 | 372,90 | -2,18% | - |
| 28.03.2024 | 381,20 | 381,20 | 381,20 | 381,20 | 2,50% | - |
| 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% | - |