Börse:
386,200€
-0,18%
Echtzeit-Aktienkurs Pool Corp.
Bid:
382,700€
Ask:
389,700€
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 382,55 | 388,60 | 378,70 | 385,65 | -0,32% | 8,00 |
| 15.08.2022 | 383,80 | 386,90 | 383,00 | 386,90 | 5,16% | 21,00 |
| 12.08.2022 | 367,90 | 367,90 | 367,90 | 367,90 | 1,14% | 15,00 |
| 11.08.2022 | 372,85 | 374,65 | 363,40 | 363,75 | 0,32% | - |
| 10.08.2022 | 362,60 | 362,60 | 362,60 | 362,60 | 0,69% | 10,00 |
| 09.08.2022 | 360,10 | 360,10 | 360,10 | 360,10 | -3,61% | 1,00 |
| 08.08.2022 | 365,90 | 373,60 | 365,90 | 373,60 | 3,43% | 2,00 |
| 05.08.2022 | 361,20 | 361,20 | 361,20 | 361,20 | 0,61% | 10,00 |
| 04.08.2022 | 359,00 | 359,00 | 359,00 | 359,00 | 0,67% | 4,00 |
| 03.08.2022 | 356,60 | 356,60 | 356,60 | 356,60 | 0,59% | 5,00 |
| 02.08.2022 | 354,40 | 354,50 | 354,40 | 354,50 | 0,03% | 115,00 |
| 01.08.2022 | 346,60 | 354,50 | 346,00 | 354,40 | 2,19% | 73,00 |
| 29.07.2022 | 353,20 | 353,20 | 346,80 | 346,80 | 1,61% | 21,00 |
| 28.07.2022 | 345,40 | 347,30 | 341,30 | 341,30 | -0,38% | 40,00 |
| 27.07.2022 | 337,00 | 342,60 | 337,00 | 342,60 | 1,00% | 11,00 |
| 26.07.2022 | 339,20 | 339,20 | 339,20 | 339,20 | -3,20% | 2,00 |
| 25.07.2022 | 353,90 | 353,90 | 350,40 | 350,40 | -0,71% | 2,00 |
| 22.07.2022 | 352,90 | 352,90 | 352,90 | 352,90 | 1,12% | 1,00 |
| 21.07.2022 | 386,70 | 391,40 | 346,90 | 349,00 | -10,05% | 187,00 |
| 20.07.2022 | 388,00 | 388,00 | 388,00 | 388,00 | 4,53% | 3,00 |
| 19.07.2022 | 363,40 | 373,70 | 363,40 | 371,20 | -0,48% | 48,00 |
| 18.07.2022 | 373,00 | 373,00 | 373,00 | 373,00 | -0,37% | 6,00 |
| 15.07.2022 | 374,40 | 374,40 | 374,40 | 374,40 | 2,69% | 2,00 |
| 14.07.2022 | 364,50 | 364,60 | 363,60 | 364,60 | -0,71% | 8,00 |
| 13.07.2022 | 367,20 | 367,20 | 367,20 | 367,20 | -2,73% | 15,00 |
| 12.07.2022 | 377,50 | 377,50 | 377,50 | 377,50 | 1,13% | 5,00 |
| 11.07.2022 | 373,30 | 373,30 | 373,30 | 373,30 | -1,32% | 1,00 |
| 08.07.2022 | 378,30 | 378,30 | 378,30 | 378,30 | 2,63% | 3,00 |
| 07.07.2022 | 368,30 | 368,60 | 368,30 | 368,60 | 0,27% | 8,00 |
| 06.07.2022 | 361,20 | 367,60 | 361,20 | 367,60 | 3,75% | 39,00 |
| 05.07.2022 | 338,25 | 355,80 | 334,60 | 354,30 | 5,27% | - |
| 04.07.2022 | 335,75 | 336,75 | 334,80 | 336,55 | -1,30% | - |
| 01.07.2022 | 341,00 | 341,00 | 341,00 | 341,00 | 1,85% | 1,00 |
| 30.06.2022 | 332,85 | 338,55 | 328,95 | 334,80 | 1,24% | - |
| 29.06.2022 | 330,70 | 330,70 | 330,70 | 330,70 | -1,40% | 19,00 |
| 28.06.2022 | 338,40 | 338,40 | 335,40 | 335,40 | -1,00% | 41,00 |
| 27.06.2022 | 335,70 | 338,80 | 335,70 | 338,80 | -0,24% | 38,00 |
| 24.06.2022 | 339,00 | 339,60 | 339,00 | 339,60 | 3,41% | 40,00 |
| 23.06.2022 | 323,80 | 330,30 | 323,80 | 328,40 | 3,14% | 55,00 |
| 22.06.2022 | 318,40 | 318,40 | 318,40 | 318,40 | 0,76% | 1,00 |
| 21.06.2022 | 320,85 | 322,95 | 315,00 | 316,00 | -1,27% | - |
| 20.06.2022 | 316,85 | 320,05 | 316,55 | 320,05 | 1,06% | - |
| 17.06.2022 | 319,50 | 320,10 | 315,40 | 316,70 | 0,89% | 36,00 |
| 16.06.2022 | 322,20 | 322,20 | 313,90 | 313,90 | -7,54% | 41,00 |
| 15.06.2022 | 336,10 | 339,50 | 336,10 | 339,50 | 3,38% | 29,00 |
| 14.06.2022 | 352,30 | 352,30 | 328,40 | 328,40 | -6,86% | 22,00 |
| 13.06.2022 | 359,70 | 359,70 | 352,40 | 352,60 | -5,16% | 59,00 |
| 10.06.2022 | 388,90 | 388,90 | 366,40 | 371,80 | -5,87% | 90,00 |
| 09.06.2022 | 383,10 | 395,00 | 375,60 | 395,00 | 3,73% | 43,00 |
| 08.06.2022 | 380,80 | 380,80 | 380,80 | 380,80 | -1,01% | 7,00 |
| 07.06.2022 | 379,60 | 384,70 | 379,60 | 384,70 | -0,12% | 8,00 |
| 06.06.2022 | 381,25 | 386,35 | 377,35 | 385,15 | 0,43% | - |
| 03.06.2022 | 377,60 | 387,50 | 377,60 | 383,50 | 2,59% | 19,00 |
| 02.06.2022 | 373,80 | 373,80 | 373,80 | 373,80 | 1,03% | 3,00 |
| 01.06.2022 | 376,70 | 377,30 | 366,50 | 370,00 | -0,16% | 83,00 |
| 31.05.2022 | 377,85 | 378,80 | 368,70 | 370,60 | -1,41% | - |
| 30.05.2022 | 375,90 | 375,90 | 375,90 | 375,90 | -0,42% | 1,00 |
| 27.05.2022 | 371,35 | 381,25 | 371,05 | 377,50 | 1,10% | - |
| 26.05.2022 | 368,05 | 376,20 | 367,75 | 373,40 | 3,58% | - |
| 25.05.2022 | 361,50 | 361,50 | 360,50 | 360,50 | -0,22% | 44,00 |
| 24.05.2022 | 365,40 | 365,40 | 359,30 | 361,30 | -4,54% | 49,00 |
| 23.05.2022 | 384,20 | 384,20 | 378,50 | 378,50 | 0,26% | 39,00 |
| 20.05.2022 | 377,50 | 377,50 | 377,50 | 377,50 | -0,89% | 12,00 |
| 19.05.2022 | 378,80 | 380,90 | 378,80 | 380,90 | 2,39% | 25,00 |
| 18.05.2022 | 372,00 | 372,00 | 372,00 | 372,00 | -3,60% | 30,00 |
| 17.05.2022 | 385,90 | 385,90 | 385,90 | 385,90 | -1,78% | 2,00 |
| 16.05.2022 | 395,10 | 395,10 | 392,90 | 392,90 | 0,56% | 25,00 |
| 13.05.2022 | 387,90 | 395,90 | 387,80 | 390,70 | 1,01% | 299,00 |
| 12.05.2022 | 359,90 | 386,80 | 359,90 | 386,80 | 7,06% | 94,00 |
| 11.05.2022 | 374,10 | 375,70 | 361,30 | 361,30 | -2,56% | 90,00 |
| 10.05.2022 | 376,70 | 382,40 | 370,80 | 370,80 | -2,29% | 8,00 |
| 09.05.2022 | 372,30 | 379,50 | 372,30 | 379,50 | 2,07% | 27,00 |
| 06.05.2022 | 373,70 | 373,70 | 366,60 | 371,80 | -1,12% | 35,00 |
| 05.05.2022 | 386,70 | 386,70 | 376,00 | 376,00 | -3,34% | 28,00 |
| 03.05.2022 | 392,10 | 392,10 | 389,00 | 389,00 | 0,31% | 8,00 |
| 02.05.2022 | 389,00 | 389,00 | 380,80 | 387,80 | -1,95% | 33,00 |
| 28.04.2022 | 390,60 | 395,50 | 390,60 | 395,50 | 3,16% | 63,00 |
| 27.04.2022 | 395,50 | 395,50 | 383,40 | 383,40 | -2,79% | 41,00 |
| 26.04.2022 | 394,40 | 394,40 | 394,40 | 394,40 | -0,70% | 4,00 |
| 25.04.2022 | 382,40 | 397,20 | 381,10 | 397,20 | -0,25% | 86,00 |
| 22.04.2022 | 397,00 | 398,20 | 397,00 | 398,20 | -0,43% | 26,00 |
| 21.04.2022 | 399,60 | 427,40 | 395,80 | 399,90 | -0,03% | 179,00 |
| 20.04.2022 | 404,70 | 404,70 | 399,60 | 400,00 | 0,55% | 38,00 |
| 19.04.2022 | 381,50 | 399,10 | 381,50 | 397,80 | 4,38% | 11,00 |
| 14.04.2022 | 389,00 | 389,00 | 381,10 | 381,10 | -0,57% | 18,00 |
| 13.04.2022 | 377,50 | 386,00 | 376,70 | 383,30 | 1,19% | 30,00 |
| 12.04.2022 | 378,80 | 378,80 | 378,80 | 378,80 | -0,71% | 2,00 |
| 11.04.2022 | 385,00 | 385,00 | 381,50 | 381,50 | -2,18% | 26,00 |
| 08.04.2022 | 390,60 | 390,60 | 390,00 | 390,00 | -1,79% | 51,00 |
| 07.04.2022 | 383,80 | 397,10 | 382,40 | 397,10 | 3,98% | 22,00 |
| 06.04.2022 | 398,70 | 400,10 | 377,80 | 381,90 | -4,05% | 241,00 |
| 05.04.2022 | 393,90 | 406,00 | 393,90 | 398,00 | 0,96% | 22,00 |
| 04.04.2022 | 388,80 | 394,20 | 386,00 | 394,20 | 2,15% | 75,00 |
| 01.04.2022 | 385,80 | 389,20 | 383,30 | 385,90 | 0,63% | 83,00 |
| 31.03.2022 | 405,70 | 405,70 | 383,50 | 383,50 | -4,67% | 51,00 |
| 30.03.2022 | 402,30 | 402,30 | 402,30 | 402,30 | -1,42% | 3,00 |
| 29.03.2022 | 409,70 | 409,70 | 408,10 | 408,10 | 3,13% | 5,00 |
| 28.03.2022 | 391,00 | 395,70 | 391,00 | 395,70 | 1,15% | 11,00 |
| 25.03.2022 | 406,80 | 409,80 | 391,20 | 391,20 | -4,07% | 35,00 |
| 24.03.2022 | 409,10 | 410,00 | 407,80 | 407,80 | -3,50% | 16,00 |