Börse:
331,100€
-1,43%
Echtzeit-Aktienkurs Pool Corp.
Bid:
330,400€
Ask:
331,800€
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 330,90 | 332,00 | 330,00 | 331,10 | -1,43% | - |
| 29.06.2022 | 335,90 | 335,90 | 335,90 | 335,90 | 0,33% | - |
| 28.06.2022 | 336,50 | 337,30 | 334,80 | 334,80 | 0,18% | - |
| 27.06.2022 | 336,80 | 336,80 | 334,20 | 334,20 | -1,18% | - |
| 24.06.2022 | 336,70 | 338,20 | 336,70 | 338,20 | 6,82% | - |
| 23.06.2022 | 316,60 | 316,60 | 316,60 | 316,60 | 1,41% | - |
| 22.06.2022 | 312,20 | 312,20 | 312,20 | 312,20 | -2,56% | - |
| 21.06.2022 | 320,40 | 320,40 | 320,40 | 320,40 | 1,14% | - |
| 20.06.2022 | 317,00 | 317,00 | 316,80 | 316,80 | 0,22% | 20,00 |
| 17.06.2022 | 316,10 | 316,10 | 316,10 | 316,10 | -5,95% | - |
| 16.06.2022 | 336,10 | 336,10 | 336,10 | 336,10 | 0,36% | - |
| 15.06.2022 | 334,90 | 334,90 | 334,90 | 334,90 | -6,40% | - |
| 14.06.2022 | 357,80 | 357,80 | 357,80 | 357,80 | -8,61% | - |
| 10.06.2022 | 391,50 | 391,50 | 391,50 | 391,50 | 3,76% | - |
| 09.06.2022 | 377,30 | 377,30 | 377,30 | 377,30 | -0,08% | - |
| 08.06.2022 | 381,50 | 381,50 | 377,60 | 377,60 | 0,11% | 2,00 |
| 07.06.2022 | 381,70 | 381,70 | 377,20 | 377,20 | -0,26% | - |
| 06.06.2022 | 380,70 | 384,10 | 378,20 | 378,20 | -1,64% | - |
| 03.06.2022 | 384,50 | 384,50 | 384,50 | 384,50 | 4,63% | - |
| 02.06.2022 | 367,50 | 367,50 | 367,50 | 367,50 | -1,00% | - |
| 01.06.2022 | 371,20 | 371,20 | 371,20 | 371,20 | -1,41% | - |
| 31.05.2022 | 376,50 | 376,50 | 376,50 | 376,50 | -0,89% | - |
| 30.05.2022 | 379,90 | 379,90 | 379,90 | 379,90 | 1,14% | - |
| 27.05.2022 | 371,00 | 376,20 | 371,00 | 375,60 | 0,86% | 1,00 |
| 26.05.2022 | 365,90 | 372,40 | 365,90 | 372,40 | 2,31% | - |
| 25.05.2022 | 364,00 | 364,00 | 364,00 | 364,00 | -2,78% | - |
| 24.05.2022 | 374,40 | 374,40 | 374,40 | 374,40 | -3,33% | - |
| 23.05.2022 | 387,30 | 387,30 | 387,30 | 387,30 | 2,95% | - |
| 20.05.2022 | 374,40 | 376,20 | 374,40 | 376,20 | 2,51% | - |
| 19.05.2022 | 367,00 | 367,00 | 367,00 | 367,00 | -4,05% | - |
| 18.05.2022 | 382,20 | 382,50 | 382,20 | 382,50 | -0,65% | - |
| 17.05.2022 | 385,00 | 385,00 | 385,00 | 385,00 | -1,61% | - |
| 16.05.2022 | 391,30 | 391,30 | 391,30 | 391,30 | 0,10% | - |
| 13.05.2022 | 390,90 | 390,90 | 390,90 | 390,90 | 8,46% | - |
| 12.05.2022 | 360,40 | 360,40 | 360,40 | 360,40 | -4,00% | - |
| 11.05.2022 | 375,40 | 375,40 | 375,40 | 375,40 | -2,09% | - |
| 10.05.2022 | 380,80 | 383,40 | 380,80 | 383,40 | 3,12% | 1,00 |
| 09.05.2022 | 371,80 | 371,80 | 371,80 | 371,80 | -1,87% | 6,00 |
| 06.05.2022 | 378,90 | 378,90 | 378,90 | 378,90 | -2,85% | - |
| 05.05.2022 | 391,40 | 391,40 | 390,00 | 390,00 | 1,14% | - |
| 04.05.2022 | 385,60 | 385,60 | 385,60 | 385,60 | -1,66% | - |
| 03.05.2022 | 392,10 | 392,10 | 392,10 | 392,10 | 1,42% | - |
| 02.05.2022 | 386,60 | 386,60 | 386,60 | 386,60 | -2,00% | - |
| 29.04.2022 | 394,50 | 394,50 | 394,50 | 394,50 | 1,62% | - |
| 28.04.2022 | 388,20 | 388,20 | 388,20 | 388,20 | -0,74% | - |
| 27.04.2022 | 391,10 | 391,10 | 391,10 | 391,10 | -1,63% | - |
| 26.04.2022 | 397,60 | 397,60 | 397,60 | 397,60 | -0,28% | - |
| 25.04.2022 | 385,10 | 398,70 | 385,10 | 398,70 | 1,76% | - |
| 22.04.2022 | 391,80 | 391,80 | 391,80 | 391,80 | -1,76% | - |
| 21.04.2022 | 398,80 | 398,80 | 398,80 | 398,80 | 1,06% | - |
| 20.04.2022 | 394,60 | 394,60 | 394,60 | 394,60 | 3,43% | - |
| 19.04.2022 | 381,50 | 381,50 | 381,50 | 381,50 | 0,00% | - |
| 14.04.2022 | 386,00 | 386,00 | 381,50 | 381,50 | 0,18% | - |
| 13.04.2022 | 380,80 | 380,80 | 380,80 | 380,80 | 0,63% | - |
| 12.04.2022 | 378,40 | 378,40 | 378,40 | 378,40 | -1,74% | - |
| 11.04.2022 | 385,10 | 385,10 | 385,10 | 385,10 | -1,31% | - |
| 08.04.2022 | 390,70 | 390,70 | 390,20 | 390,20 | -0,43% | - |
| 07.04.2022 | 382,30 | 391,90 | 382,30 | 391,90 | -1,11% | - |
| 06.04.2022 | 396,40 | 396,40 | 396,30 | 396,30 | 0,25% | 8,00 |
| 05.04.2022 | 392,10 | 403,60 | 392,10 | 395,30 | 0,71% | - |
| 04.04.2022 | 384,30 | 392,50 | 384,30 | 392,50 | 2,32% | 103,00 |
| 01.04.2022 | 382,20 | 385,70 | 382,20 | 383,60 | -4,72% | 3,00 |
| 31.03.2022 | 401,00 | 402,60 | 401,00 | 402,60 | -0,72% | - |
| 30.03.2022 | 407,40 | 407,40 | 405,50 | 405,50 | 3,08% | - |
| 28.03.2022 | 392,60 | 393,40 | 392,60 | 393,40 | -3,53% | - |
| 25.03.2022 | 407,80 | 407,80 | 407,80 | 407,80 | -2,74% | - |
| 24.03.2022 | 419,30 | 419,30 | 419,30 | 419,30 | 0,67% | - |
| 23.03.2022 | 431,10 | 431,10 | 416,50 | 416,50 | -3,68% | 3,00 |
| 22.03.2022 | 430,90 | 432,40 | 427,10 | 432,40 | 0,70% | - |
| 21.03.2022 | 438,50 | 438,50 | 427,60 | 429,40 | 1,08% | - |
| 19.03.2022 | 424,80 | 424,80 | 424,80 | 424,80 | 0,31% | - |
| 17.03.2022 | 423,50 | 423,50 | 423,50 | 423,50 | 2,25% | - |
| 16.03.2022 | 414,20 | 414,20 | 414,20 | 414,20 | 3,89% | - |
| 15.03.2022 | 398,70 | 398,70 | 398,70 | 398,70 | -2,02% | - |
| 14.03.2022 | 406,90 | 406,90 | 406,90 | 406,90 | -0,68% | - |
| 11.03.2022 | 409,70 | 409,70 | 409,70 | 409,70 | -0,27% | - |
| 10.03.2022 | 410,80 | 410,80 | 410,80 | 410,80 | 2,47% | - |
| 09.03.2022 | 400,90 | 400,90 | 400,90 | 400,90 | -2,05% | - |
| 08.03.2022 | 409,30 | 409,30 | 409,30 | 409,30 | -2,55% | - |
| 07.03.2022 | 422,80 | 422,80 | 420,00 | 420,00 | -0,73% | 35,00 |
| 04.03.2022 | 423,10 | 423,10 | 423,10 | 423,10 | -1,03% | - |
| 03.03.2022 | 427,50 | 427,50 | 427,50 | 427,50 | 3,11% | - |
| 02.03.2022 | 414,60 | 414,60 | 414,60 | 414,60 | 0,93% | - |
| 01.03.2022 | 410,80 | 410,80 | 410,80 | 410,80 | 4,13% | - |
| 28.02.2022 | 394,50 | 394,50 | 394,50 | 394,50 | 2,71% | - |
| 25.02.2022 | 384,10 | 384,10 | 384,10 | 384,10 | 7,29% | - |
| 24.02.2022 | 356,60 | 360,60 | 356,60 | 358,00 | -5,94% | 125,00 |
| 23.02.2022 | 380,60 | 380,60 | 380,60 | 380,60 | -3,47% | - |
| 22.02.2022 | 394,30 | 394,30 | 394,30 | 394,30 | -2,13% | 20,00 |
| 21.02.2022 | 402,90 | 402,90 | 402,90 | 402,90 | 2,47% | - |
| 19.02.2022 | 393,20 | 393,20 | 393,20 | 393,20 | -3,39% | - |
| 17.02.2022 | 407,00 | 407,00 | 407,00 | 407,00 | 1,09% | - |
| 16.02.2022 | 402,60 | 402,60 | 402,60 | 402,60 | 1,54% | - |
| 15.02.2022 | 396,50 | 396,50 | 396,50 | 396,50 | 1,33% | - |
| 14.02.2022 | 391,30 | 391,30 | 391,30 | 391,30 | -0,03% | - |
| 11.02.2022 | 394,00 | 394,00 | 391,40 | 391,40 | -3,38% | - |
| 10.02.2022 | 405,10 | 405,10 | 405,10 | 405,10 | 2,27% | - |
| 09.02.2022 | 396,10 | 396,10 | 396,10 | 396,10 | 1,17% | - |
| 08.02.2022 | 391,50 | 391,50 | 391,50 | 391,50 | -0,63% | - |
| 07.02.2022 | 394,00 | 394,00 | 394,00 | 394,00 | -2,45% | - |