339,700€
-0,35%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 338,40 | 343,30 | 336,50 | 339,05 | -0,54% | - |
| 18.04.2024 | 341,20 | 346,55 | 340,80 | 340,90 | -0,25% | - |
| 17.04.2024 | 348,40 | 351,30 | 341,10 | 341,75 | -1,92% | - |
| 16.04.2024 | 353,50 | 353,80 | 346,70 | 348,45 | -0,95% | - |
| 15.04.2024 | 355,25 | 361,00 | 350,60 | 351,80 | -1,53% | 15,00 |
| 12.04.2024 | 353,50 | 357,65 | 351,35 | 357,25 | 1,12% | - |
| 11.04.2024 | 355,85 | 358,20 | 352,70 | 353,30 | -0,49% | - |
| 10.04.2024 | 368,55 | 369,50 | 354,80 | 355,05 | -3,69% | - |
| 09.04.2024 | 365,45 | 369,40 | 364,35 | 368,65 | 0,94% | - |
| 08.04.2024 | 365,75 | 370,10 | 364,70 | 365,20 | -0,16% | - |
| 05.04.2024 | 364,70 | 369,35 | 361,60 | 365,80 | 0,27% | - |
| 04.04.2024 | 361,80 | 369,65 | 360,45 | 364,80 | 0,91% | - |
| 03.04.2024 | 364,05 | 365,50 | 360,40 | 361,50 | -0,63% | - |
| 02.04.2024 | 374,00 | 384,10 | 360,25 | 363,80 | -2,83% | - |
| 28.03.2024 | 383,35 | 383,90 | 371,65 | 374,40 | -2,26% | - |
| 27.03.2024 | 371,30 | 383,20 | 371,30 | 383,05 | 3,05% | - |
| 26.03.2024 | 376,70 | 380,95 | 371,45 | 371,70 | -1,22% | - |
| 25.03.2024 | 383,15 | 386,30 | 375,60 | 376,30 | -2,39% | - |
| 22.03.2024 | 385,80 | 388,55 | 383,90 | 385,50 | -0,13% | - |
| 21.03.2024 | 375,00 | 387,45 | 373,20 | 386,00 | 2,93% | - |
| 20.03.2024 | 372,90 | 376,45 | 368,45 | 375,00 | 0,46% | - |
| 19.03.2024 | 365,45 | 373,35 | 365,00 | 373,30 | 2,18% | - |
| 18.03.2024 | 366,45 | 369,55 | 362,15 | 365,35 | -0,31% | - |
| 15.03.2024 | 361,90 | 367,65 | 361,15 | 366,50 | 0,99% | - |
| 14.03.2024 | 370,50 | 373,00 | 356,85 | 362,90 | -2,04% | - |
| 13.03.2024 | 370,70 | 373,70 | 368,10 | 370,45 | -0,07% | - |
| 12.03.2024 | 368,15 | 373,65 | 367,15 | 370,70 | 0,67% | - |
| 11.03.2024 | 379,35 | 381,05 | 367,90 | 368,25 | -3,04% | - |
| 08.03.2024 | 378,35 | 385,35 | 376,55 | 379,80 | 0,46% | - |
| 07.03.2024 | 373,00 | 379,55 | 371,65 | 378,05 | 1,35% | - |
| 06.03.2024 | 375,85 | 377,85 | 371,90 | 373,00 | -1,03% | - |
| 05.03.2024 | 370,45 | 376,95 | 365,20 | 376,90 | 1,73% | - |
| 04.03.2024 | 371,80 | 376,30 | 367,80 | 370,50 | -0,46% | 4,00 |
| 01.03.2024 | 368,45 | 374,50 | 361,35 | 372,20 | 0,96% | - |
| 29.02.2024 | 362,70 | 370,85 | 360,95 | 368,65 | 1,64% | - |
| 28.02.2024 | 360,60 | 362,95 | 356,40 | 362,70 | 0,61% | - |
| 27.02.2024 | 356,05 | 360,80 | 354,75 | 360,50 | 1,25% | - |
| 26.02.2024 | 357,65 | 360,00 | 354,25 | 356,05 | -0,57% | - |
| 23.02.2024 | 350,70 | 358,95 | 347,30 | 358,10 | 2,17% | - |
| 22.02.2024 | 360,45 | 374,80 | 340,90 | 350,50 | -2,69% | 59,00 |
| 21.02.2024 | 355,95 | 361,20 | 353,20 | 360,20 | 1,39% | - |
| 20.02.2024 | 357,85 | 359,00 | 350,50 | 355,25 | -0,73% | - |
| 19.02.2024 | 359,40 | 359,55 | 357,80 | 357,85 | -0,39% | - |
| 16.02.2024 | 361,20 | 362,80 | 356,40 | 359,25 | -0,48% | - |
| 15.02.2024 | 356,45 | 361,55 | 354,90 | 361,00 | 1,33% | - |
| 14.02.2024 | 350,50 | 356,80 | 350,50 | 356,25 | 1,39% | - |
| 13.02.2024 | 364,75 | 365,05 | 348,90 | 351,35 | -3,66% | - |
| 12.02.2024 | 360,00 | 366,20 | 353,75 | 364,70 | 1,76% | - |
| 09.02.2024 | 359,60 | 362,60 | 356,45 | 358,40 | -0,11% | 5,00 |
| 08.02.2024 | 355,35 | 360,10 | 352,70 | 358,80 | 1,47% | - |
| 07.02.2024 | 347,40 | 356,25 | 343,65 | 353,60 | 1,81% | - |
| 06.02.2024 | 340,60 | 347,30 | 340,30 | 347,30 | 1,34% | - |
| 05.02.2024 | 346,60 | 349,75 | 337,15 | 342,70 | -1,24% | - |
| 02.02.2024 | 346,85 | 349,80 | 335,55 | 347,00 | 0,09% | - |
| 01.02.2024 | 342,05 | 347,40 | 339,65 | 346,70 | 0,80% | - |
| 31.01.2024 | 349,90 | 352,10 | 342,55 | 343,95 | -1,71% | - |
| 30.01.2024 | 353,95 | 355,70 | 349,95 | 349,95 | -1,20% | - |
| 29.01.2024 | 347,60 | 354,50 | 345,75 | 354,20 | 1,78% | - |
| 26.01.2024 | 351,25 | 351,25 | 343,95 | 348,00 | -0,93% | - |
| 25.01.2024 | 350,00 | 355,20 | 347,80 | 351,25 | 0,53% | - |
| 24.01.2024 | 358,05 | 364,85 | 346,35 | 349,40 | -3,05% | 6,00 |
| 23.01.2024 | 367,35 | 369,90 | 357,80 | 360,40 | -1,87% | - |
| 22.01.2024 | 354,15 | 368,05 | 354,15 | 367,25 | 3,52% | - |
| 19.01.2024 | 355,65 | 357,95 | 351,25 | 354,75 | -0,37% | - |
| 18.01.2024 | 346,50 | 356,30 | 345,65 | 356,05 | 2,62% | - |
| 17.01.2024 | 350,90 | 351,45 | 344,65 | 346,95 | -1,18% | - |
| 16.01.2024 | 348,50 | 352,30 | 344,55 | 351,10 | 0,75% | - |
| 15.01.2024 | 348,70 | 348,90 | 347,70 | 348,50 | -0,20% | 1,00 |
| 12.01.2024 | 355,25 | 355,25 | 344,40 | 349,20 | -0,53% | 75,00 |
| 11.01.2024 | 355,35 | 358,10 | 347,15 | 351,05 | -1,18% | - |
| 10.01.2024 | 349,00 | 355,75 | 343,70 | 355,25 | 1,76% | - |
| 09.01.2024 | 348,40 | 350,90 | 344,20 | 349,10 | 0,20% | - |
| 08.01.2024 | 344,75 | 349,25 | 341,40 | 348,40 | 0,94% | - |
| 05.01.2024 | 340,85 | 346,50 | 337,60 | 345,15 | 1,32% | - |
| 04.01.2024 | 342,25 | 344,20 | 338,60 | 340,65 | -0,53% | - |
| 03.01.2024 | 354,80 | 359,45 | 342,00 | 342,45 | -3,51% | 7,00 |
| 02.01.2024 | 363,50 | 363,50 | 352,35 | 354,90 | -2,37% | - |
| 29.12.2023 | 364,75 | 364,75 | 361,45 | 363,50 | -0,03% | - |
| 28.12.2023 | 363,55 | 365,50 | 360,60 | 363,60 | 0,17% | - |
| 27.12.2023 | 356,95 | 364,95 | 356,95 | 363,00 | 0,88% | - |
| 22.12.2023 | 359,30 | 360,85 | 356,75 | 359,85 | 0,14% | 4,00 |
| 21.12.2023 | 357,15 | 362,55 | 356,50 | 359,35 | 0,62% | 10,00 |
| 20.12.2023 | 353,10 | 364,80 | 353,10 | 357,15 | 0,18% | - |
| 19.12.2023 | 356,75 | 362,60 | 354,85 | 356,50 | -0,11% | - |
| 18.12.2023 | 360,80 | 364,35 | 353,80 | 356,90 | -1,30% | - |
| 15.12.2023 | 360,45 | 366,85 | 356,50 | 361,60 | 0,32% | - |
| 14.12.2023 | 335,70 | 363,00 | 332,20 | 360,45 | 7,29% | 7,00 |
| 13.12.2023 | 325,90 | 336,00 | 324,10 | 335,95 | 3,21% | - |
| 12.12.2023 | 330,65 | 335,20 | 324,00 | 325,50 | -1,53% | - |
| 11.12.2023 | 328,75 | 335,15 | 327,20 | 330,55 | 0,41% | - |
| 08.12.2023 | 337,00 | 339,75 | 328,60 | 329,20 | -2,26% | - |
| 07.12.2023 | 336,80 | 341,90 | 331,70 | 336,80 | 0,10% | - |
| 06.12.2023 | 327,50 | 339,35 | 327,10 | 336,45 | 2,81% | - |
| 05.12.2023 | 327,15 | 328,50 | 322,15 | 327,25 | 0,12% | - |
| 04.12.2023 | 328,50 | 334,70 | 325,25 | 326,85 | -0,67% | - |
| 01.12.2023 | 317,45 | 330,90 | 317,45 | 329,05 | 3,13% | 7,00 |
| 30.11.2023 | 314,80 | 321,55 | 310,65 | 319,05 | 1,38% | 3,00 |
| 29.11.2023 | 318,65 | 320,35 | 305,35 | 314,70 | -1,35% | - |
| 28.11.2023 | 319,65 | 322,35 | 317,65 | 319,00 | -0,55% | - |
| 27.11.2023 | 324,00 | 325,45 | 319,25 | 320,75 | -1,00% | - |