307,900€
0,56%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2024 | 289,50 | 291,00 | 289,50 | 291,00 | 4,11% | 16,00 |
| 25.06.2024 | 279,50 | 279,50 | 279,50 | 279,50 | -11,16% | - |
| 24.06.2024 | 314,60 | 314,60 | 314,60 | 314,60 | -0,10% | - |
| 21.06.2024 | 310,50 | 314,90 | 309,00 | 314,90 | 1,12% | - |
| 20.06.2024 | 313,70 | 313,70 | 311,40 | 311,40 | -0,35% | - |
| 19.06.2024 | 313,30 | 313,30 | 312,50 | 312,50 | -2,07% | - |
| 18.06.2024 | 319,10 | 319,10 | 319,10 | 319,10 | 0,98% | - |
| 17.06.2024 | 318,00 | 318,00 | 316,00 | 316,00 | -0,44% | 8,00 |
| 14.06.2024 | 317,40 | 317,40 | 317,40 | 317,40 | 0,09% | - |
| 13.06.2024 | 318,70 | 318,70 | 316,60 | 317,10 | -1,09% | - |
| 12.06.2024 | 318,20 | 320,60 | 318,20 | 320,60 | 0,53% | - |
| 11.06.2024 | 316,90 | 319,20 | 316,90 | 318,90 | 0,57% | - |
| 10.06.2024 | 314,50 | 317,10 | 314,50 | 317,10 | -0,28% | - |
| 07.06.2024 | 318,00 | 318,00 | 318,00 | 318,00 | -0,50% | - |
| 06.06.2024 | 325,30 | 325,30 | 318,80 | 319,60 | -1,69% | - |
| 05.06.2024 | 325,10 | 325,10 | 325,10 | 325,10 | -1,22% | - |
| 04.06.2024 | 329,10 | 329,10 | 329,10 | 329,10 | -2,00% | - |
| 03.06.2024 | 335,80 | 335,80 | 335,80 | 335,80 | 2,97% | - |
| 31.05.2024 | 328,40 | 328,40 | 326,10 | 326,10 | 0,96% | - |
| 30.05.2024 | 323,00 | 323,00 | 323,00 | 323,00 | -1,07% | - |
| 29.05.2024 | 326,40 | 326,50 | 326,40 | 326,50 | -0,27% | - |
| 28.05.2024 | 332,90 | 332,90 | 327,40 | 327,40 | -2,15% | - |
| 27.05.2024 | 333,00 | 334,60 | 333,00 | 334,60 | -0,86% | - |
| 24.05.2024 | 337,50 | 337,50 | 337,50 | 337,50 | 0,78% | - |
| 23.05.2024 | 339,10 | 339,10 | 331,30 | 334,90 | -1,59% | - |
| 22.05.2024 | 340,30 | 340,30 | 340,30 | 340,30 | 0,65% | - |
| 21.05.2024 | 338,10 | 338,10 | 338,10 | 338,10 | 0,71% | - |
| 20.05.2024 | 335,70 | 335,70 | 335,70 | 335,70 | -0,36% | - |
| 17.05.2024 | 338,50 | 338,50 | 336,90 | 336,90 | -3,91% | - |
| 16.05.2024 | 350,60 | 350,60 | 350,60 | 350,60 | 0,72% | - |
| 15.05.2024 | 348,10 | 348,10 | 348,10 | 348,10 | 0,49% | - |
| 14.05.2024 | 344,60 | 346,40 | 344,60 | 346,40 | 0,32% | - |
| 13.05.2024 | 346,70 | 346,70 | 345,30 | 345,30 | 0,03% | - |
| 10.05.2024 | 345,20 | 345,20 | 345,20 | 345,20 | 2,01% | - |
| 09.05.2024 | 338,40 | 338,40 | 338,40 | 338,40 | -0,21% | - |
| 08.05.2024 | 345,20 | 345,20 | 339,10 | 339,10 | -1,37% | - |
| 07.05.2024 | 343,80 | 343,80 | 343,80 | 343,80 | 1,45% | - |
| 06.05.2024 | 338,90 | 338,90 | 338,90 | 338,90 | 1,16% | - |
| 03.05.2024 | 335,00 | 335,00 | 335,00 | 335,00 | -0,56% | - |
| 02.05.2024 | 336,90 | 336,90 | 336,90 | 336,90 | -1,46% | - |
| 30.04.2024 | 343,10 | 343,10 | 341,90 | 341,90 | -1,04% | - |
| 29.04.2024 | 345,50 | 345,50 | 345,50 | 345,50 | 0,64% | - |
| 26.04.2024 | 343,30 | 343,30 | 343,30 | 343,30 | -2,22% | - |
| 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% | - |