347,350€
-0,67%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 343,60 | 343,60 | 343,60 | 343,60 | -1,74% | - |
| 25.04.2024 | 349,70 | 349,70 | 349,70 | 349,70 | -0,54% | - |
| 24.04.2024 | 348,90 | 351,60 | 348,90 | 351,60 | 2,93% | - |
| 23.04.2024 | 341,60 | 341,60 | 341,60 | 341,60 | 1,15% | - |
| 22.04.2024 | 337,70 | 337,70 | 337,70 | 337,70 | 0,18% | - |
| 19.04.2024 | 334,70 | 337,10 | 334,70 | 337,10 | -0,82% | - |
| 18.04.2024 | 339,90 | 339,90 | 339,90 | 339,90 | -1,85% | - |
| 17.04.2024 | 346,30 | 346,30 | 346,30 | 346,30 | -0,92% | - |
| 16.04.2024 | 349,50 | 349,50 | 349,50 | 349,50 | -1,77% | - |
| 15.04.2024 | 355,80 | 355,80 | 355,80 | 355,80 | 2,30% | - |
| 12.04.2024 | 353,60 | 353,60 | 347,80 | 347,80 | -1,47% | - |
| 11.04.2024 | 353,00 | 353,00 | 353,00 | 353,00 | -3,76% | - |
| 10.04.2024 | 366,80 | 366,80 | 366,80 | 366,80 | -0,08% | - |
| 09.04.2024 | 363,40 | 367,10 | 363,40 | 367,10 | 1,02% | - |
| 08.04.2024 | 363,40 | 363,40 | 363,40 | 363,40 | 0,06% | - |
| 05.04.2024 | 363,20 | 363,20 | 363,20 | 363,20 | 2,28% | - |
| 04.04.2024 | 360,00 | 360,00 | 355,10 | 355,10 | -1,93% | - |
| 03.04.2024 | 360,70 | 362,10 | 360,70 | 362,10 | 0,00% | - |
| 02.04.2024 | 371,80 | 371,80 | 362,10 | 362,10 | -4,05% | - |
| 28.03.2024 | 380,70 | 380,70 | 377,40 | 377,40 | 3,34% | - |
| 27.03.2024 | 370,60 | 370,60 | 365,20 | 365,20 | -1,88% | - |
| 26.03.2024 | 374,40 | 374,40 | 372,20 | 372,20 | -2,64% | - |
| 25.03.2024 | 382,30 | 382,30 | 382,30 | 382,30 | -0,52% | - |
| 22.03.2024 | 384,30 | 384,30 | 384,30 | 384,30 | 3,11% | - |
| 21.03.2024 | 372,70 | 372,70 | 372,70 | 372,70 | 0,49% | - |
| 20.03.2024 | 370,90 | 370,90 | 370,90 | 370,90 | -0,56% | - |
| 19.03.2024 | 363,80 | 373,00 | 363,80 | 373,00 | 2,11% | 9,00 |
| 18.03.2024 | 365,30 | 365,30 | 365,30 | 365,30 | 1,14% | - |
| 15.03.2024 | 361,20 | 361,20 | 361,20 | 361,20 | -2,19% | - |
| 14.03.2024 | 369,30 | 369,30 | 369,30 | 369,30 | -0,94% | - |
| 13.03.2024 | 367,80 | 372,80 | 367,80 | 372,80 | 1,80% | 1,00 |
| 12.03.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -1,40% | - |
| 11.03.2024 | 376,70 | 376,70 | 371,40 | 371,40 | -1,04% | - |
| 08.03.2024 | 376,20 | 376,20 | 375,30 | 375,30 | 1,41% | 60,00 |
| 07.03.2024 | 369,40 | 370,10 | 369,40 | 370,10 | -1,23% | - |
| 06.03.2024 | 374,70 | 374,70 | 374,70 | 374,70 | 1,82% | - |
| 05.03.2024 | 367,80 | 368,00 | 367,80 | 368,00 | -1,31% | - |
| 04.03.2024 | 367,30 | 372,90 | 367,30 | 372,90 | 2,90% | - |
| 01.03.2024 | 366,90 | 366,90 | 362,40 | 362,40 | -1,63% | 10,00 |
| 29.02.2024 | 360,70 | 368,40 | 360,70 | 368,40 | 2,62% | 2,00 |
| 28.02.2024 | 359,00 | 359,00 | 359,00 | 359,00 | 1,76% | - |
| 27.02.2024 | 352,80 | 352,80 | 352,80 | 352,80 | -0,79% | - |
| 26.02.2024 | 355,50 | 355,60 | 355,50 | 355,60 | 2,07% | - |
| 23.02.2024 | 348,40 | 348,40 | 348,40 | 348,40 | -2,16% | - |
| 22.02.2024 | 356,10 | 356,10 | 356,10 | 356,10 | 0,94% | - |
| 21.02.2024 | 352,80 | 352,80 | 352,80 | 352,80 | -1,07% | - |
| 20.02.2024 | 356,60 | 356,60 | 356,60 | 356,60 | 0,48% | - |
| 19.02.2024 | 354,90 | 354,90 | 354,90 | 354,90 | -1,00% | - |
| 16.02.2024 | 359,10 | 359,10 | 358,50 | 358,50 | 0,31% | 3,00 |
| 15.02.2024 | 355,20 | 357,40 | 355,20 | 357,40 | 2,23% | - |
| 14.02.2024 | 348,00 | 349,60 | 348,00 | 349,60 | -3,56% | - |
| 13.02.2024 | 362,50 | 362,50 | 362,50 | 362,50 | 1,74% | - |
| 12.02.2024 | 356,30 | 356,30 | 356,30 | 356,30 | -0,28% | - |
| 09.02.2024 | 357,30 | 357,30 | 357,30 | 357,30 | 1,68% | - |
| 08.02.2024 | 351,40 | 351,40 | 351,40 | 351,40 | 1,80% | - |
| 07.02.2024 | 345,20 | 345,20 | 345,20 | 345,20 | 1,53% | - |
| 06.02.2024 | 339,00 | 340,00 | 339,00 | 340,00 | -1,25% | 10,00 |
| 05.02.2024 | 340,10 | 344,30 | 340,10 | 344,30 | -0,06% | 6,00 |
| 02.02.2024 | 344,50 | 344,50 | 344,50 | 344,50 | 0,64% | - |
| 01.02.2024 | 342,30 | 342,30 | 342,30 | 342,30 | -1,52% | - |
| 31.01.2024 | 349,00 | 349,00 | 347,60 | 347,60 | -1,19% | 9,00 |
| 30.01.2024 | 351,80 | 351,80 | 351,80 | 351,80 | 1,74% | - |
| 29.01.2024 | 345,80 | 345,80 | 345,80 | 345,80 | -0,17% | - |
| 26.01.2024 | 347,80 | 347,80 | 346,40 | 346,40 | -0,40% | 21,00 |
| 25.01.2024 | 347,80 | 347,80 | 347,80 | 347,80 | -2,79% | - |
| 24.01.2024 | 357,00 | 357,80 | 357,00 | 357,80 | -1,49% | - |
| 23.01.2024 | 363,20 | 363,20 | 363,20 | 363,20 | 4,22% | - |
| 22.01.2024 | 348,50 | 348,50 | 348,50 | 348,50 | -0,88% | - |
| 19.01.2024 | 353,60 | 353,60 | 351,60 | 351,60 | 2,24% | - |
| 18.01.2024 | 343,90 | 343,90 | 343,90 | 343,90 | -1,18% | - |
| 17.01.2024 | 348,00 | 348,00 | 348,00 | 348,00 | -0,57% | - |
| 16.01.2024 | 346,50 | 350,00 | 346,50 | 350,00 | 1,36% | 10,00 |
| 15.01.2024 | 345,40 | 345,40 | 345,30 | 345,30 | -0,89% | - |
| 12.01.2024 | 348,40 | 348,40 | 348,40 | 348,40 | -1,30% | - |
| 11.01.2024 | 353,60 | 353,60 | 353,00 | 353,00 | -0,08% | - |
| 10.01.2024 | 346,80 | 353,30 | 346,80 | 353,30 | 2,02% | 4,00 |
| 09.01.2024 | 346,30 | 346,30 | 346,30 | 346,30 | 1,29% | - |
| 08.01.2024 | 341,90 | 341,90 | 341,90 | 341,90 | 0,86% | - |
| 05.01.2024 | 339,00 | 339,00 | 339,00 | 339,00 | 1,19% | - |
| 04.01.2024 | 340,50 | 340,50 | 335,00 | 335,00 | -4,80% | - |
| 03.01.2024 | 350,90 | 351,90 | 350,90 | 351,90 | -1,76% | - |
| 02.01.2024 | 358,20 | 358,20 | 358,20 | 358,20 | -0,50% | - |
| 29.12.2023 | 360,00 | 360,00 | 360,00 | 360,00 | 0,00% | - |
| 28.12.2023 | 360,00 | 360,00 | 360,00 | 360,00 | -0,30% | - |
| 27.12.2023 | 361,10 | 361,10 | 361,10 | 361,10 | 1,23% | - |
| 22.12.2023 | 356,70 | 356,70 | 356,70 | 356,70 | 1,48% | - |
| 21.12.2023 | 355,90 | 355,90 | 351,50 | 351,50 | -1,13% | 30,00 |
| 20.12.2023 | 355,50 | 355,50 | 355,50 | 355,50 | 0,20% | - |
| 19.12.2023 | 354,80 | 354,80 | 354,80 | 354,80 | -0,95% | - |
| 18.12.2023 | 358,20 | 358,20 | 358,20 | 358,20 | 0,06% | - |
| 15.12.2023 | 358,00 | 358,00 | 358,00 | 358,00 | -0,47% | - |
| 14.12.2023 | 332,40 | 359,70 | 332,40 | 359,70 | 10,85% | - |
| 13.12.2023 | 324,50 | 324,50 | 324,50 | 324,50 | -1,13% | - |
| 12.12.2023 | 328,20 | 328,20 | 328,20 | 328,20 | 0,37% | - |
| 11.12.2023 | 327,00 | 327,00 | 327,00 | 327,00 | -2,48% | - |
| 08.12.2023 | 335,30 | 335,30 | 335,30 | 335,30 | 0,18% | - |
| 07.12.2023 | 334,50 | 334,70 | 334,50 | 334,70 | 0,84% | - |
| 06.12.2023 | 326,10 | 331,90 | 326,10 | 331,90 | 2,50% | - |
| 05.12.2023 | 323,80 | 323,80 | 323,80 | 323,80 | -0,95% | - |
| 04.12.2023 | 326,90 | 326,90 | 326,90 | 326,90 | 3,19% | - |