Echtzeit-Aktienkurs POOLIA AB B SK-,20
Bid:
Ask:
Aktienkurse zur POOLIA AB B SK-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 5,14 | 5,88 | 4,82 | 5,12 | 0,79% | 86.144,00 |
| 07.04.2025 | 5,18 | 5,18 | 4,84 | 5,08 | -1,93% | 13.211,00 |
| 04.04.2025 | 5,26 | 5,74 | 5,16 | 5,18 | -3,36% | 7.496,00 |
| 03.04.2025 | 5,30 | 5,88 | 5,14 | 5,36 | -1,83% | 11.905,00 |
| 02.04.2025 | 5,64 | 5,72 | 5,14 | 5,46 | -3,19% | 6.298,00 |
| 01.04.2025 | 5,24 | 5,88 | 5,24 | 5,64 | 10,16% | 7.981,00 |
| 31.03.2025 | 5,30 | 5,50 | 5,12 | 5,12 | -6,57% | 6.358,00 |
| 28.03.2025 | 5,40 | 5,48 | 5,40 | 5,48 | 0,00% | 3.615,00 |
| 27.03.2025 | 5,68 | 5,68 | 5,32 | 5,48 | -4,20% | 6.809,00 |
| 26.03.2025 | 5,42 | 5,78 | 5,26 | 5,72 | 5,54% | 3.752,00 |
| 25.03.2025 | 5,58 | 5,60 | 5,12 | 5,42 | -2,17% | 4.963,00 |
| 24.03.2025 | 5,42 | 5,56 | 5,16 | 5,54 | 1,47% | 16.073,00 |
| 21.03.2025 | 5,46 | 5,50 | 5,46 | 5,46 | 0,00% | 2.828,00 |
| 20.03.2025 | 5,42 | 5,58 | 5,38 | 5,46 | 0,74% | 18.652,00 |
| 19.03.2025 | 5,56 | 5,56 | 5,40 | 5,42 | -2,52% | 1.437,00 |
| 18.03.2025 | 5,36 | 5,64 | 5,30 | 5,56 | 5,30% | 13.474,00 |
| 17.03.2025 | 5,58 | 5,58 | 5,06 | 5,28 | -6,38% | 19.038,00 |
| 14.03.2025 | 5,66 | 5,88 | 5,60 | 5,64 | -3,09% | 19.916,00 |
| 13.03.2025 | 5,82 | 5,82 | 5,72 | 5,82 | -1,02% | 763,00 |
| 12.03.2025 | 5,68 | 5,88 | 5,54 | 5,88 | 3,52% | 11.870,00 |
| 11.03.2025 | 5,72 | 5,72 | 5,68 | 5,68 | 0,00% | 1.944,00 |
| 10.03.2025 | 5,80 | 5,82 | 5,58 | 5,68 | -2,41% | 15.051,00 |
| 07.03.2025 | 5,78 | 5,84 | 5,70 | 5,82 | 1,04% | 8.636,00 |
| 06.03.2025 | 5,70 | 5,88 | 5,56 | 5,76 | 1,77% | 48.686,00 |
| 05.03.2025 | 5,58 | 5,72 | 5,08 | 5,66 | 1,80% | 68.082,00 |
| 04.03.2025 | 5,60 | 5,64 | 5,44 | 5,56 | -2,80% | 21.763,00 |
| 03.03.2025 | 5,62 | 5,78 | 5,60 | 5,72 | 0,70% | 26.471,00 |
| 28.02.2025 | 5,54 | 5,80 | 5,52 | 5,68 | -1,73% | 28.864,00 |
| 27.02.2025 | 5,52 | 5,88 | 5,30 | 5,78 | -0,34% | 47.508,00 |
| 26.02.2025 | 5,50 | 5,80 | 4,90 | 5,80 | -1,69% | 170.349,00 |
| 25.02.2025 | 6,02 | 6,18 | 5,82 | 5,90 | -3,59% | 2.782,00 |
| 24.02.2025 | 6,08 | 6,12 | 6,08 | 6,12 | -1,92% | 619,00 |
| 21.02.2025 | 6,22 | 6,26 | 6,20 | 6,24 | 0,32% | 26.488,00 |
| 20.02.2025 | 6,02 | 6,22 | 6,02 | 6,22 | 2,98% | 15.341,00 |
| 19.02.2025 | 6,02 | 6,08 | 5,92 | 6,04 | -0,33% | 3.049,00 |
| 18.02.2025 | 5,92 | 6,06 | 5,84 | 6,06 | 1,34% | 73.854,00 |
| 17.02.2025 | 6,32 | 6,36 | 5,92 | 5,98 | -5,68% | 58.390,00 |
| 14.02.2025 | 6,20 | 6,34 | 6,20 | 6,34 | 2,26% | 31.058,00 |
| 13.02.2025 | 5,94 | 6,26 | 5,94 | 6,20 | 1,64% | 11.545,00 |
| 12.02.2025 | 6,12 | 6,24 | 6,02 | 6,10 | -0,65% | 3.642,00 |
| 11.02.2025 | 6,26 | 6,26 | 6,06 | 6,14 | -1,92% | 36.454,00 |
| 10.02.2025 | 6,12 | 6,28 | 5,96 | 6,26 | -0,63% | 63.689,00 |
| 07.02.2025 | 5,90 | 6,32 | 5,88 | 6,30 | 8,25% | 40.772,00 |
| 06.02.2025 | 5,98 | 6,20 | 5,82 | 5,82 | -4,59% | 28.622,00 |
| 05.02.2025 | 6,10 | 6,24 | 6,06 | 6,10 | 0,99% | 7.441,00 |
| 04.02.2025 | 6,04 | 6,30 | 6,04 | 6,04 | -0,66% | 21.489,00 |
| 03.02.2025 | 6,10 | 6,10 | 6,08 | 6,08 | 0,00% | 1.389,00 |
| 31.01.2025 | 6,28 | 6,30 | 6,08 | 6,08 | -3,18% | 23.100,00 |
| 30.01.2025 | 6,00 | 6,28 | 6,00 | 6,28 | 0,64% | 423,00 |
| 29.01.2025 | 6,26 | 6,30 | 5,96 | 6,24 | 2,30% | 15.181,00 |
| 28.01.2025 | 6,30 | 6,30 | 6,02 | 6,10 | -3,79% | 1.818,00 |
| 27.01.2025 | 6,20 | 6,34 | 5,98 | 6,34 | 2,26% | 7.682,00 |
| 24.01.2025 | 6,14 | 6,26 | 5,86 | 6,20 | -1,59% | 17.030,00 |
| 23.01.2025 | 5,78 | 6,30 | 5,78 | 6,30 | 6,42% | 9.181,00 |
| 22.01.2025 | 6,00 | 6,14 | 5,92 | 5,92 | -3,27% | 5.622,00 |
| 21.01.2025 | 6,12 | 6,12 | 5,84 | 6,12 | 0,00% | 11.307,00 |
| 20.01.2025 | 6,12 | 6,30 | 5,94 | 6,12 | -1,29% | 8.350,00 |
| 17.01.2025 | 5,74 | 6,20 | 5,74 | 6,20 | 5,08% | 21.621,00 |
| 16.01.2025 | 5,86 | 5,98 | 5,78 | 5,90 | -2,96% | 9.114,00 |
| 15.01.2025 | 5,82 | 6,30 | 5,74 | 6,08 | 1,33% | 13.721,00 |
| 14.01.2025 | 5,98 | 6,14 | 5,74 | 6,00 | 0,33% | 10.134,00 |
| 13.01.2025 | 6,00 | 6,24 | 5,96 | 5,98 | -5,68% | 6.677,00 |
| 10.01.2025 | 5,86 | 6,42 | 5,86 | 6,34 | 0,96% | 8.077,00 |
| 09.01.2025 | 6,10 | 6,44 | 5,98 | 6,28 | -0,63% | 5.713,00 |
| 08.01.2025 | 6,34 | 6,46 | 6,10 | 6,32 | -0,32% | 2.276,00 |
| 07.01.2025 | 6,32 | 6,48 | 6,32 | 6,34 | -1,86% | 2.488,00 |
| 03.01.2025 | 6,36 | 6,46 | 6,04 | 6,46 | 1,57% | 3.065,00 |
| 02.01.2025 | 6,00 | 6,38 | 5,86 | 6,36 | 7,43% | 4.997,00 |
| 30.12.2024 | 5,88 | 6,46 | 5,80 | 5,92 | -0,67% | 9.588,00 |
| 27.12.2024 | 5,90 | 6,28 | 5,86 | 5,96 | -1,32% | 27.183,00 |
| 23.12.2024 | 5,74 | 6,30 | 5,74 | 6,04 | 3,07% | 38.949,00 |
| 20.12.2024 | 5,78 | 6,10 | 5,76 | 5,86 | 1,03% | 10.608,00 |
| 19.12.2024 | 6,06 | 6,10 | 5,78 | 5,80 | -3,65% | 5.559,00 |
| 18.12.2024 | 6,00 | 6,08 | 6,00 | 6,02 | -0,33% | 24.677,00 |
| 17.12.2024 | 5,72 | 6,06 | 5,72 | 6,04 | -0,66% | 10.174,00 |
| 16.12.2024 | 5,90 | 6,10 | 5,82 | 6,08 | 1,33% | 13.889,00 |
| 13.12.2024 | 6,00 | 6,06 | 5,82 | 6,00 | 0,67% | 4.892,00 |
| 12.12.2024 | 6,08 | 6,08 | 5,78 | 5,96 | 3,11% | 19.742,00 |
| 11.12.2024 | 6,10 | 6,10 | 5,78 | 5,78 | -2,03% | 8.242,00 |
| 10.12.2024 | 6,00 | 6,00 | 5,78 | 5,90 | -1,67% | 7.809,00 |
| 09.12.2024 | 5,86 | 6,00 | 5,86 | 6,00 | 2,39% | 3.058,00 |
| 06.12.2024 | 5,88 | 5,94 | 5,72 | 5,86 | -0,34% | 6.012,00 |
| 05.12.2024 | 5,58 | 6,00 | 5,58 | 5,88 | 3,52% | 31.830,00 |
| 04.12.2024 | 5,56 | 5,78 | 5,56 | 5,68 | -1,73% | 2.622,00 |
| 03.12.2024 | 5,84 | 5,84 | 5,40 | 5,78 | -1,03% | 66.071,00 |
| 02.12.2024 | 5,70 | 6,08 | 5,70 | 5,84 | 2,10% | 20.214,00 |
| 29.11.2024 | 5,92 | 6,14 | 5,68 | 5,72 | -4,67% | 9.914,00 |
| 28.11.2024 | 6,16 | 6,16 | 5,82 | 6,00 | -2,60% | 3.593,00 |
| 27.11.2024 | 5,58 | 6,28 | 5,54 | 6,16 | 10,39% | 12.711,00 |
| 26.11.2024 | 5,70 | 5,96 | 5,54 | 5,58 | -2,45% | 16.077,00 |
| 25.11.2024 | 5,74 | 5,74 | 5,66 | 5,72 | -0,35% | 23.258,00 |
| 22.11.2024 | 5,64 | 5,82 | 5,64 | 5,74 | -2,05% | 10.665,00 |
| 20.11.2024 | 6,00 | 6,06 | 5,86 | 5,86 | -3,93% | 3.353,00 |
| 19.11.2024 | 5,64 | 6,40 | 5,60 | 6,10 | 0,33% | 36.734,00 |
| 18.11.2024 | 6,00 | 6,28 | 6,00 | 6,08 | -1,30% | 6.698,00 |
| 15.11.2024 | 5,94 | 6,18 | 5,82 | 6,16 | 2,33% | 14.154,00 |
| 14.11.2024 | 5,88 | 6,60 | 5,88 | 6,02 | 2,73% | 22.674,00 |
| 13.11.2024 | 6,06 | 6,06 | 5,68 | 5,86 | -5,79% | 5.634,00 |
| 12.11.2024 | 6,22 | 6,22 | 6,22 | 6,22 | 1,63% | 1,00 |
| 11.11.2024 | 6,02 | 6,26 | 6,00 | 6,12 | -0,33% | 40.914,00 |