326,100€
0,96%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 329,25 | 335,55 | 326,30 | 335,30 | 2,02% | - |
| 30.05.2024 | 323,85 | 331,15 | 323,70 | 328,65 | 1,15% | - |
| 29.05.2024 | 327,75 | 329,65 | 324,75 | 324,90 | -1,28% | - |
| 28.05.2024 | 334,35 | 336,40 | 327,00 | 329,10 | -1,95% | - |
| 27.05.2024 | 334,20 | 335,75 | 334,05 | 335,65 | 0,43% | - |
| 24.05.2024 | 337,50 | 339,25 | 333,95 | 334,20 | -1,12% | - |
| 23.05.2024 | 340,30 | 340,65 | 330,15 | 338,00 | -0,46% | - |
| 22.05.2024 | 341,75 | 346,15 | 338,15 | 339,55 | -0,63% | - |
| 21.05.2024 | 339,35 | 342,10 | 335,10 | 341,70 | 0,87% | - |
| 20.05.2024 | 337,15 | 340,45 | 336,30 | 338,75 | 0,41% | - |
| 17.05.2024 | 339,90 | 341,20 | 334,90 | 337,35 | -0,76% | - |
| 16.05.2024 | 352,05 | 353,30 | 339,85 | 339,95 | -3,46% | - |
| 15.05.2024 | 347,85 | 353,40 | 346,15 | 352,15 | 0,96% | - |
| 14.05.2024 | 345,90 | 350,30 | 344,30 | 348,80 | 0,84% | - |
| 13.05.2024 | 347,85 | 350,20 | 344,75 | 345,90 | -0,45% | - |
| 10.05.2024 | 345,20 | 348,35 | 343,50 | 347,45 | 0,40% | - |
| 09.05.2024 | 339,60 | 346,25 | 339,05 | 346,05 | 1,63% | - |
| 08.05.2024 | 346,40 | 346,50 | 336,65 | 340,50 | -1,70% | - |
| 07.05.2024 | 345,15 | 350,35 | 344,35 | 346,40 | 2,21% | - |
| 06.05.2024 | 339,90 | 344,50 | 337,40 | 338,90 | 0,06% | - |
| 03.05.2024 | 335,65 | 345,20 | 335,10 | 338,70 | 0,86% | - |
| 02.05.2024 | 337,35 | 341,65 | 335,15 | 335,80 | -1,16% | - |
| 30.04.2024 | 344,50 | 344,80 | 338,35 | 339,75 | -1,41% | - |
| 29.04.2024 | 347,30 | 348,55 | 339,90 | 344,60 | -0,69% | - |
| 26.04.2024 | 344,70 | 352,60 | 341,80 | 347,00 | 0,61% | - |
| 25.04.2024 | 352,50 | 358,50 | 334,45 | 344,90 | -2,18% | - |
| 24.04.2024 | 350,70 | 354,35 | 348,05 | 352,60 | 0,66% | - |
| 23.04.2024 | 343,55 | 353,95 | 341,65 | 350,30 | 1,95% | - |
| 22.04.2024 | 340,25 | 346,20 | 339,25 | 343,60 | 1,36% | 45,00 |
| 19.04.2024 | 338,85 | 347,55 | 336,90 | 339,00 | -0,60% | - |
| 18.04.2024 | 342,25 | 346,50 | 340,90 | 341,05 | -0,03% | - |
| 17.04.2024 | 348,50 | 354,55 | 341,10 | 341,15 | -2,09% | - |
| 16.04.2024 | 351,25 | 352,85 | 346,60 | 348,45 | -0,90% | - |
| 15.04.2024 | 358,75 | 360,90 | 350,65 | 351,60 | -1,68% | - |
| 12.04.2024 | 354,00 | 357,60 | 351,25 | 357,60 | 1,20% | - |
| 11.04.2024 | 354,85 | 358,55 | 352,45 | 353,35 | -0,41% | - |
| 10.04.2024 | 368,85 | 370,20 | 354,80 | 354,80 | -3,73% | - |
| 09.04.2024 | 365,50 | 369,40 | 364,35 | 368,55 | 0,79% | - |
| 08.04.2024 | 365,60 | 370,35 | 364,60 | 365,65 | -0,07% | - |
| 05.04.2024 | 364,20 | 369,25 | 361,75 | 365,90 | 0,33% | - |
| 04.04.2024 | 362,10 | 369,75 | 361,95 | 364,70 | 0,77% | - |
| 03.04.2024 | 363,05 | 364,70 | 360,30 | 361,90 | -0,49% | - |
| 02.04.2024 | 374,40 | 378,50 | 360,15 | 363,70 | -20,85% | - |
| 28.03.2024 | 382,65 | 469,00 | 371,40 | 459,50 | 5,90% | - |
| 27.03.2024 | 373,25 | 612,00 | 372,80 | 433,90 | 16,61% | - |
| 26.03.2024 | 377,40 | 380,85 | 349,20 | 372,10 | -13,61% | - |
| 25.03.2024 | 384,55 | 430,80 | 375,70 | 430,70 | -10,83% | - |
| 22.03.2024 | 387,05 | 619,80 | 362,35 | 483,00 | 10,70% | - |
| 21.03.2024 | 377,45 | 482,70 | 374,95 | 436,30 | -10,52% | - |
| 20.03.2024 | 372,10 | 487,60 | 366,35 | 487,60 | 32,32% | - |
| 19.03.2024 | 365,45 | 373,30 | 350,65 | 368,50 | 0,89% | - |
| 18.03.2024 | 367,75 | 369,55 | 349,80 | 365,25 | -1,26% | - |
| 15.03.2024 | 362,90 | 369,95 | 349,95 | 369,90 | 1,72% | - |
| 14.03.2024 | 371,05 | 376,00 | 336,05 | 363,65 | -21,96% | 5,00 |
| 13.03.2024 | 370,40 | 466,00 | 368,05 | 465,95 | -0,28% | - |
| 12.03.2024 | 369,05 | 479,00 | 359,55 | 467,25 | 26,69% | - |
| 11.03.2024 | 379,10 | 381,30 | 357,55 | 368,80 | -2,86% | - |
| 08.03.2024 | 378,85 | 385,55 | 375,40 | 379,65 | 0,40% | - |
| 07.03.2024 | 371,75 | 379,50 | 371,35 | 378,15 | 1,37% | 60,00 |
| 06.03.2024 | 376,70 | 379,25 | 372,00 | 373,05 | -0,96% | - |
| 05.03.2024 | 369,35 | 376,90 | 368,50 | 376,65 | 1,65% | - |
| 04.03.2024 | 371,10 | 376,25 | 369,10 | 370,55 | 0,78% | - |
| 01.03.2024 | 369,20 | 374,50 | 361,35 | 367,70 | -0,20% | - |
| 29.02.2024 | 363,70 | 370,85 | 361,05 | 368,45 | 1,56% | - |
| 28.02.2024 | 361,00 | 362,95 | 356,45 | 362,80 | 0,58% | - |
| 27.02.2024 | 355,40 | 360,80 | 355,40 | 360,70 | 1,33% | - |
| 26.02.2024 | 357,10 | 360,05 | 354,30 | 355,95 | -0,56% | - |
| 23.02.2024 | 349,85 | 358,95 | 347,30 | 357,95 | 2,24% | - |
| 22.02.2024 | 360,90 | 374,85 | 336,20 | 350,10 | -2,68% | - |
| 21.02.2024 | 356,15 | 361,35 | 351,00 | 359,75 | 1,04% | - |
| 20.02.2024 | 357,55 | 358,20 | 348,80 | 356,05 | -0,50% | - |
| 19.02.2024 | 358,30 | 358,55 | 357,80 | 357,85 | -0,42% | 8,00 |
| 16.02.2024 | 361,20 | 362,75 | 354,90 | 359,35 | -0,55% | - |
| 15.02.2024 | 358,00 | 361,50 | 355,70 | 361,35 | 1,32% | - |
| 14.02.2024 | 351,70 | 356,80 | 350,30 | 356,65 | 1,57% | - |
| 13.02.2024 | 364,95 | 365,20 | 348,70 | 351,15 | -3,73% | - |
| 12.02.2024 | 358,00 | 366,25 | 352,85 | 364,75 | 1,77% | - |
| 09.02.2024 | 359,15 | 362,45 | 356,70 | 358,40 | -0,29% | - |
| 08.02.2024 | 352,60 | 359,55 | 351,80 | 359,45 | 1,67% | - |
| 07.02.2024 | 346,80 | 356,20 | 343,40 | 353,55 | 1,86% | - |
| 06.02.2024 | 341,50 | 347,30 | 340,25 | 347,10 | 1,70% | - |
| 05.02.2024 | 345,65 | 346,05 | 336,80 | 341,30 | -1,44% | - |
| 02.02.2024 | 346,75 | 349,70 | 335,35 | 346,30 | -0,13% | - |
| 01.02.2024 | 345,45 | 346,95 | 339,75 | 346,75 | 0,93% | - |
| 31.01.2024 | 351,45 | 352,75 | 342,65 | 343,55 | -1,87% | - |
| 30.01.2024 | 354,25 | 354,75 | 349,40 | 350,10 | -1,13% | - |
| 29.01.2024 | 348,10 | 354,45 | 347,55 | 354,10 | 1,84% | - |
| 26.01.2024 | 349,45 | 351,75 | 343,95 | 347,70 | -0,46% | - |
| 25.01.2024 | 350,75 | 355,30 | 349,20 | 349,30 | -0,13% | - |
| 24.01.2024 | 360,55 | 364,50 | 346,35 | 349,75 | -2,85% | - |
| 23.01.2024 | 367,30 | 371,20 | 357,90 | 360,00 | -2,00% | - |
| 22.01.2024 | 355,30 | 368,05 | 355,30 | 367,35 | 3,48% | 126,00 |
| 19.01.2024 | 355,75 | 357,60 | 351,35 | 355,00 | -0,31% | - |
| 18.01.2024 | 346,20 | 356,25 | 345,90 | 356,10 | 2,74% | - |
| 17.01.2024 | 349,25 | 351,60 | 344,70 | 346,60 | -1,27% | - |
| 16.01.2024 | 348,20 | 352,30 | 344,20 | 351,05 | 0,62% | - |
| 15.01.2024 | 349,20 | 349,25 | 347,00 | 348,90 | 0,03% | - |
| 12.01.2024 | 350,75 | 354,65 | 344,35 | 348,80 | -0,61% | - |
| 11.01.2024 | 356,35 | 357,60 | 347,15 | 350,95 | -1,32% | - |
| 10.01.2024 | 348,30 | 355,65 | 343,70 | 355,65 | 1,89% | - |