335,950€
5,28%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 328,10 | 328,10 | 328,10 | 328,10 | 2,82% | - |
| 06.03.2025 | 316,50 | 319,10 | 316,50 | 319,10 | -0,50% | 20,00 |
| 05.03.2025 | 320,70 | 320,70 | 320,70 | 320,70 | -1,69% | - |
| 04.03.2025 | 326,20 | 326,20 | 326,20 | 326,20 | -2,97% | - |
| 03.03.2025 | 331,80 | 336,20 | 331,80 | 336,20 | 2,19% | 2,00 |
| 28.02.2025 | 324,50 | 329,00 | 324,50 | 329,00 | -0,51% | 20,00 |
| 27.02.2025 | 330,70 | 330,70 | 330,70 | 330,70 | -0,03% | - |
| 26.02.2025 | 330,80 | 330,80 | 330,80 | 330,80 | 1,13% | - |
| 25.02.2025 | 327,00 | 327,10 | 327,00 | 327,10 | 0,12% | - |
| 24.02.2025 | 326,70 | 326,70 | 326,70 | 326,70 | 0,15% | - |
| 21.02.2025 | 326,20 | 326,20 | 326,20 | 326,20 | 0,55% | - |
| 20.02.2025 | 324,40 | 324,40 | 324,40 | 324,40 | -0,73% | - |
| 19.02.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -1,86% | - |
| 18.02.2025 | 328,80 | 333,00 | 328,80 | 333,00 | 1,87% | 6,00 |
| 17.02.2025 | 326,90 | 326,90 | 326,90 | 326,90 | 1,05% | - |
| 14.02.2025 | 323,50 | 323,50 | 323,50 | 323,50 | 1,06% | - |
| 13.02.2025 | 320,10 | 320,10 | 320,10 | 320,10 | -0,77% | - |
| 12.02.2025 | 322,60 | 322,60 | 322,60 | 322,60 | 0,28% | - |
| 11.02.2025 | 321,70 | 321,70 | 321,70 | 321,70 | -0,74% | - |
| 10.02.2025 | 319,90 | 324,10 | 319,90 | 324,10 | 0,15% | 27,00 |
| 07.02.2025 | 323,60 | 323,60 | 323,60 | 323,60 | -0,58% | - |
| 06.02.2025 | 324,90 | 325,50 | 324,90 | 325,50 | 0,49% | - |
| 05.02.2025 | 323,90 | 323,90 | 323,90 | 323,90 | -0,43% | - |
| 04.02.2025 | 325,30 | 325,30 | 325,30 | 325,30 | -1,30% | - |
| 03.02.2025 | 329,60 | 329,60 | 329,60 | 329,60 | -1,38% | - |
| 31.01.2025 | 334,20 | 334,20 | 334,20 | 334,20 | 1,40% | - |
| 30.01.2025 | 329,60 | 329,60 | 329,60 | 329,60 | -1,17% | - |
| 29.01.2025 | 333,50 | 333,50 | 333,50 | 333,50 | -2,43% | - |
| 28.01.2025 | 341,80 | 341,80 | 341,80 | 341,80 | 3,58% | - |
| 27.01.2025 | 330,00 | 330,00 | 330,00 | 330,00 | -4,21% | 20,00 |
| 24.01.2025 | 344,50 | 344,50 | 344,50 | 344,50 | 0,53% | - |
| 23.01.2025 | 342,70 | 342,70 | 342,70 | 342,70 | 0,12% | - |
| 22.01.2025 | 342,30 | 342,30 | 342,30 | 342,30 | 1,72% | - |
| 21.01.2025 | 336,50 | 336,50 | 336,50 | 336,50 | -0,12% | - |
| 20.01.2025 | 336,90 | 336,90 | 336,90 | 336,90 | -0,38% | - |
| 17.01.2025 | 338,20 | 338,20 | 338,20 | 338,20 | 1,44% | - |
| 16.01.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 1,25% | - |
| 15.01.2025 | 329,30 | 329,30 | 329,30 | 329,30 | 1,42% | - |
| 14.01.2025 | 324,70 | 324,70 | 324,70 | 324,70 | 0,59% | - |
| 13.01.2025 | 317,00 | 322,80 | 317,00 | 322,80 | 3,66% | - |
| 10.01.2025 | 311,40 | 311,40 | 311,40 | 311,40 | -0,57% | - |
| 09.01.2025 | 313,20 | 313,20 | 313,20 | 313,20 | -0,98% | - |
| 08.01.2025 | 316,30 | 316,30 | 316,30 | 316,30 | -0,22% | - |
| 07.01.2025 | 317,60 | 317,60 | 317,00 | 317,00 | -2,46% | - |
| 06.01.2025 | 325,00 | 325,00 | 325,00 | 325,00 | 0,87% | - |
| 03.01.2025 | 322,20 | 322,20 | 322,20 | 322,20 | -2,83% | - |
| 02.01.2025 | 331,50 | 331,60 | 331,50 | 331,60 | 1,10% | 6,00 |
| 30.12.2024 | 328,00 | 328,00 | 328,00 | 328,00 | -1,26% | - |
| 27.12.2024 | 333,70 | 333,70 | 332,20 | 332,20 | -0,48% | - |
| 23.12.2024 | 333,90 | 333,90 | 333,80 | 333,80 | 2,24% | 1,00 |
| 20.12.2024 | 326,50 | 326,50 | 326,50 | 326,50 | -1,15% | - |
| 19.12.2024 | 330,30 | 330,30 | 330,30 | 330,30 | -2,77% | - |
| 18.12.2024 | 339,70 | 339,70 | 339,70 | 339,70 | -0,09% | - |
| 17.12.2024 | 342,30 | 342,30 | 340,00 | 340,00 | -1,02% | 20,00 |
| 16.12.2024 | 343,50 | 343,50 | 343,50 | 343,50 | -2,33% | - |
| 13.12.2024 | 351,70 | 351,70 | 351,70 | 351,70 | -0,26% | - |
| 12.12.2024 | 353,70 | 353,70 | 352,60 | 352,60 | -2,14% | - |
| 11.12.2024 | 355,50 | 360,30 | 355,50 | 360,30 | 0,90% | 5,00 |
| 10.12.2024 | 357,10 | 357,10 | 357,10 | 357,10 | -1,14% | - |
| 09.12.2024 | 347,40 | 361,20 | 347,40 | 361,20 | 2,64% | 4,00 |
| 06.12.2024 | 351,90 | 351,90 | 351,90 | 351,90 | -0,37% | - |
| 05.12.2024 | 353,20 | 353,20 | 353,20 | 353,20 | -0,70% | - |
| 04.12.2024 | 355,70 | 355,70 | 355,70 | 355,70 | 0,06% | - |
| 03.12.2024 | 355,50 | 355,50 | 355,50 | 355,50 | -0,34% | - |
| 02.12.2024 | 356,70 | 356,70 | 356,70 | 356,70 | 0,56% | - |
| 29.11.2024 | 354,70 | 354,70 | 354,70 | 354,70 | -0,08% | - |
| 28.11.2024 | 354,70 | 355,00 | 354,70 | 355,00 | -1,63% | - |
| 27.11.2024 | 361,20 | 361,20 | 360,90 | 360,90 | -2,67% | - |
| 26.11.2024 | 370,80 | 370,80 | 370,80 | 370,80 | 3,87% | - |
| 25.11.2024 | 349,70 | 357,00 | 349,70 | 357,00 | 2,94% | 1,00 |
| 22.11.2024 | 346,80 | 346,80 | 346,80 | 346,80 | -0,40% | - |
| 21.11.2024 | 342,30 | 352,90 | 340,10 | 348,20 | 1,07% | 23,00 |
| 20.11.2024 | 340,50 | 344,50 | 340,50 | 344,50 | 1,29% | 20,00 |
| 19.11.2024 | 339,00 | 346,90 | 339,00 | 340,10 | -0,70% | 1,00 |
| 18.11.2024 | 350,40 | 350,40 | 342,50 | 342,50 | -0,52% | 36,00 |
| 15.11.2024 | 357,60 | 361,00 | 344,30 | 344,30 | 4,49% | 30,00 |
| 14.11.2024 | 329,50 | 329,50 | 329,50 | 329,50 | -2,17% | - |
| 13.11.2024 | 331,70 | 336,80 | 331,70 | 336,80 | -3,85% | - |
| 12.11.2024 | 350,30 | 350,30 | 350,30 | 350,30 | 1,13% | - |
| 11.11.2024 | 346,40 | 346,40 | 346,40 | 346,40 | 1,14% | - |
| 08.11.2024 | 342,50 | 342,50 | 342,50 | 342,50 | 0,09% | - |
| 07.11.2024 | 342,20 | 342,20 | 342,20 | 342,20 | 0,32% | - |
| 06.11.2024 | 347,60 | 347,60 | 341,10 | 341,10 | 4,89% | - |
| 05.11.2024 | 329,30 | 329,30 | 325,20 | 325,20 | -1,84% | - |
| 04.11.2024 | 331,30 | 331,30 | 331,30 | 331,30 | 0,49% | - |
| 01.11.2024 | 329,70 | 329,70 | 329,70 | 329,70 | -0,84% | - |
| 31.10.2024 | 332,20 | 332,50 | 332,20 | 332,50 | -0,39% | - |
| 30.10.2024 | 332,50 | 334,00 | 332,50 | 333,80 | -0,24% | - |
| 29.10.2024 | 339,20 | 339,20 | 334,60 | 334,60 | -2,08% | - |
| 28.10.2024 | 337,30 | 341,70 | 337,30 | 341,70 | -0,78% | - |
| 25.10.2024 | 344,40 | 344,40 | 344,40 | 344,40 | 6,76% | - |
| 24.10.2024 | 322,60 | 322,60 | 322,60 | 322,60 | 0,28% | - |
| 23.10.2024 | 321,70 | 321,70 | 321,70 | 321,70 | -1,98% | - |
| 22.10.2024 | 328,20 | 328,20 | 328,20 | 328,20 | -3,27% | - |
| 21.10.2024 | 339,30 | 339,30 | 339,30 | 339,30 | 1,53% | - |
| 18.10.2024 | 338,60 | 338,60 | 334,20 | 334,20 | -1,53% | 20,00 |
| 17.10.2024 | 339,40 | 339,40 | 339,40 | 339,40 | 1,95% | - |
| 16.10.2024 | 332,90 | 332,90 | 332,90 | 332,90 | -2,86% | - |
| 15.10.2024 | 336,50 | 342,70 | 336,50 | 342,70 | 1,57% | 3,00 |
| 14.10.2024 | 332,10 | 337,40 | 332,10 | 337,40 | 2,74% | 7,00 |